松井股份 (688157) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	36.10	34.83	-1.22	-3.38%	34.28	36.11	33960	11869	2.17%
2026-04-30	36.72	36.05	-0.39	-1.07%	35.93	36.83	13907	5036	0.89%
2026-04-29	36.51	36.44	0.25	0.69%	35.50	36.99	21448	7801	1.37%
2026-04-28	38.70	36.19	-2.71	-6.97%	35.88	39.49	30082	11204	1.92%
2026-04-27	37.65	38.90	0.78	2.05%	37.29	39.46	32713	12700	2.09%
2026-04-24	38.00	38.12	0.03	0.08%	37.04	38.30	27202	10234	1.74%
2026-04-23	38.80	38.09	-0.86	-2.21%	37.90	39.00	19517	7477	1.25%
2026-04-22	39.61	38.95	-1.05	-2.63%	38.30	39.89	28880	11201	1.85%
2026-04-21	39.50	40.00	0.50	1.27%	39.11	40.90	32430	13027	2.07%
2026-04-20	39.72	39.50	-0.23	-0.58%	38.61	40.17	29344	11559	1.88%
2026-04-17	39.95	39.73	-0.07	-0.18%	39.00	40.39	30783	12226	1.97%
2026-04-16	41.11	39.80	-0.70	-1.73%	39.27	42.28	44096	17830	2.82%
2026-04-15	41.01	40.50	-0.19	-0.47%	40.44	42.38	38396	15923	2.45%
2026-04-14	40.61	40.69	0.04	0.10%	40.00	41.33	17057	6897	1.09%
2026-04-13	41.58	40.65	-0.94	-2.26%	40.32	41.73	16677	6828	1.07%
2026-04-10	42.26	41.59	-0.67	-1.59%	41.40	43.09	16499	6950	1.05%
2026-04-09	41.31	42.26	0.58	1.39%	40.77	43.20	29585	12521	1.89%
2026-04-08	39.88	41.68	2.55	6.52%	39.50	41.97	25237	10420	1.61%
2026-04-07	38.12	39.13	1.17	3.08%	37.68	39.40	15335	5923	0.98%
2026-04-03	38.21	37.96	-0.49	-1.27%	37.79	38.88	7722	2943	0.49%
2026-04-02	38.25	38.45	0.00	0.00%	38.01	39.79	11267	4362	0.72%
2026-04-01	38.06	38.45	0.76	2.02%	38.06	39.07	8852	3414	0.57%
2026-03-31	38.90	37.69	-1.16	-2.99%	37.26	38.90	18164	6916	1.16%
2026-03-30	38.76	38.85	-0.31	-0.79%	38.16	39.23	12368	4793	0.79%
2026-03-27	36.96	39.16	2.19	5.92%	36.30	39.66	26413	10047	1.69%
2026-03-26	35.00	36.97	2.42	7.00%	34.23	37.98	39314	14516	2.51%
2026-03-25	33.77	34.55	0.78	2.31%	33.41	35.22	13256	4576	0.85%
2026-03-24	33.32	33.77	1.22	3.75%	32.57	33.77	10734	3567	0.69%
2026-03-23	35.00	32.55	-2.75	-7.79%	32.38	35.00	20889	7005	1.34%
2026-03-20	36.28	35.30	-0.90	-2.49%	35.30	36.66	12706	4554	0.81%
2026-03-19	38.00	36.20	-1.80	-4.74%	35.91	38.00	14922	5481	0.95%
2026-03-18	37.60	38.00	0.42	1.12%	37.20	38.25	11060	4178	0.71%
2026-03-17	38.77	37.58	-1.19	-3.07%	37.56	38.96	19774	7519	1.26%
2026-03-16	39.30	38.77	-0.08	-0.21%	38.22	39.53	14513	5643	0.93%
2026-03-13	39.30	38.85	-1.26	-3.14%	38.84	40.44	15173	6003	0.97%
2026-03-12	40.80	40.11	-0.80	-1.96%	39.58	41.09	13185	5285	0.84%
2026-03-11	41.50	40.91	-0.43	-1.04%	40.55	42.43	24763	10265	1.58%
2026-03-10	39.08	41.34	3.03	7.91%	38.31	41.40	30290	12218	1.94%
2026-03-09	38.30	38.31	-0.81	-2.07%	37.06	38.71	25561	9645	1.63%
2026-03-06	38.80	39.12	0.14	0.36%	38.23	39.41	15462	6011	0.99%
2026-03-05	39.15	38.98	0.24	0.62%	38.74	41.06	25920	10331	1.66%
2026-03-04	40.00	38.74	-1.28	-3.20%	38.73	40.04	19916	7829	1.27%
2026-03-03	42.01	40.02	-1.36	-3.29%	39.61	42.60	45190	18542	2.89%
2026-03-02	40.00	41.38	2.18	5.56%	39.94	44.80	77920	33292	4.98%
2026-02-27	38.82	39.20	0.22	0.56%	38.60	39.38	18124	7070	1.16%
2026-02-26	38.78	38.98	0.38	0.98%	38.10	39.51	19458	7549	1.24%
2026-02-25	39.06	38.60	-0.02	-0.05%	37.75	39.06	20470	7820	1.31%
2026-02-24	38.51	38.62	0.87	2.30%	37.84	39.08	22297	8603	1.43%
2026-02-13	36.98	37.75	0.77	2.08%	36.30	38.56	24967	9461	1.60%
2026-02-12	36.10	36.98	0.98	2.72%	35.80	37.12	13020	4752	0.83%
2026-02-11	36.69	36.00	-0.48	-1.32%	35.83	36.88	10903	3948	0.70%
2026-02-10	37.81	36.48	-0.76	-2.04%	36.43	37.81	11227	4147	0.72%
2026-02-09	36.64	37.24	0.87	2.39%	36.40	37.95	22655	8494	1.45%
2026-02-06	36.80	36.37	-0.32	-0.87%	36.20	36.94	10530	3838	0.67%
2026-02-05	36.68	36.69	-0.28	-0.76%	36.10	37.28	14458	5291	0.92%
2026-02-04	37.34	36.97	-0.19	-0.51%	36.10	37.50	15122	5537	0.97%
2026-02-03	36.24	37.16	1.09	3.02%	36.00	37.95	16591	6158	1.06%
2026-02-02	36.68	36.07	-0.23	-0.63%	36.03	38.12	18248	6732	1.17%
2026-01-30	36.34	36.30	-0.47	-1.28%	35.30	36.83	21048	7600	1.35%
2026-01-29	37.07	36.77	-0.38	-1.02%	36.36	38.84	26225	9827	1.68%
2026-01-28	38.30	37.15	-1.15	-3.00%	36.60	38.32	24273	9027	1.55%
2026-01-27	38.10	38.30	0.20	0.52%	37.11	38.85	26126	9927	1.67%