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
2025-12-16	33.18	32.63	-0.55	-1.66%	31.62	33.37	21718	7000	1.39%
2025-12-15	34.85	33.18	-1.70	-4.87%	33.03	35.00	26826	9063	1.71%
2025-12-12	33.31	34.88	1.78	5.38%	32.68	34.98	31548	10806	2.02%
2025-12-11	33.84	33.10	-0.74	-2.19%	32.82	34.13	15494	5166	0.99%
2025-12-10	33.55	33.84	0.34	1.01%	33.31	34.07	18354	6197	1.17%
2025-12-09	32.83	33.50	0.43	1.30%	32.47	34.10	31066	10345	1.99%
2025-12-08	33.00	33.07	0.23	0.70%	32.22	33.16	16264	5330	1.04%
2025-12-05	32.23	32.84	0.62	1.92%	31.88	32.86	19192	6234	1.23%
2025-12-04	31.17	32.22	1.04	3.34%	30.77	32.24	22900	7231	1.46%
2025-12-03	31.96	31.18	-0.78	-2.44%	31.03	32.65	19651	6228	1.26%
2025-12-02	33.00	31.96	-1.03	-3.12%	31.60	33.57	20455	6562	1.31%
2025-12-01	34.21	32.99	-1.40	-4.07%	32.50	34.70	28007	9293	1.79%
2025-11-28	34.34	34.39	-0.66	-1.88%	33.93	34.98	27514	9474	1.76%
2025-11-27	33.75	35.05	1.13	3.33%	33.20	35.99	52513	18177	3.36%
2025-11-26	32.91	33.92	1.01	3.07%	32.61	34.21	46938	15686	3.00%
2025-11-25	30.23	32.91	2.98	9.96%	30.11	33.14	53314	17192	3.41%
2025-11-24	28.68	29.93	1.25	4.36%	28.57	30.20	20490	6047	1.31%
2025-11-21	29.57	28.68	-1.06	-3.56%	28.50	30.05	19511	5661	1.25%
2025-11-20	30.70	29.74	-0.93	-3.03%	29.54	31.00	32866	9859	2.10%
2025-11-19	32.14	30.67	-1.47	-4.57%	30.45	32.48	25856	8023	1.65%
2025-11-18	33.26	32.14	-1.12	-3.37%	32.11	33.40	19525	6358	1.25%
2025-11-17	33.40	33.26	0.14	0.42%	33.00	34.83	35104	11932	2.24%
2025-11-14	33.10	33.12	-0.15	-0.45%	32.73	33.81	15146	5027	0.97%
2025-11-13	33.35	33.27	-0.16	-0.48%	33.11	34.03	22500	7533	1.44%
2025-11-12	34.20	33.43	-0.99	-2.88%	33.40	34.23	21004	7069	1.34%
2025-11-11	33.61	34.42	0.72	2.14%	33.33	34.99	26014	8932	1.66%
2025-11-10	33.70	33.70	0.00	0.00%	32.89	35.02	41545	14116	2.66%
2025-11-07	33.32	33.70	0.31	0.93%	32.41	34.20	22438	7510	1.43%
2025-11-06	32.65	33.39	0.72	2.20%	32.34	33.50	15750	5187	1.01%
2025-11-05	32.51	32.67	0.17	0.52%	31.91	32.87	13820	4477	0.88%
2025-11-04	33.39	32.50	-0.86	-2.58%	32.21	33.39	11343	3715	0.73%
2025-11-03	33.20	33.36	0.31	0.94%	32.37	34.08	19619	6515	1.25%
2025-10-31	32.27	33.05	0.62	1.91%	32.27	33.40	11403	3764	0.73%
2025-10-30	32.73	32.43	-0.30	-0.92%	32.00	32.87	12568	4069	0.80%
2025-10-29	33.10	32.73	-0.57	-1.71%	32.18	33.47	15893	5176	1.02%
2025-10-28	33.65	33.30	-0.35	-1.04%	33.14	33.82	11796	3948	0.75%
2025-10-27	33.49	33.65	0.16	0.48%	33.12	34.25	12090	4067	0.77%
2025-10-24	33.30	33.49	0.22	0.66%	33.12	33.59	6038	2015	0.39%
2025-10-23	33.23	33.27	0.04	0.12%	32.70	33.39	5750	1897	0.37%
2025-10-22	33.76	33.23	-0.55	-1.63%	32.97	33.77	8343	2775	0.53%
2025-10-21	33.43	33.78	0.74	2.24%	32.86	33.98	13418	4500	0.86%
2025-10-20	32.69	33.04	0.59	1.82%	32.51	33.35	9363	3087	0.60%
2025-10-17	32.82	32.45	-0.65	-1.96%	32.42	33.38	12643	4140	0.81%
2025-10-16	35.80	33.10	-1.91	-5.46%	32.99	35.80	24156	8171	1.54%
2025-10-15	36.50	35.01	0.65	1.89%	34.10	36.50	21217	7390	1.36%
2025-10-14	35.80	34.36	-1.32	-3.70%	34.11	35.80	17187	5960	1.10%
2025-10-13	34.00	35.68	-0.02	-0.06%	33.80	35.68	15044	5253	0.96%
2025-10-10	35.56	35.70	-0.34	-0.94%	35.44	36.50	16124	5773	1.03%
2025-10-09	36.88	36.04	-0.66	-1.80%	35.60	37.62	25437	9276	1.63%
2025-09-30	36.18	36.70	0.82	2.29%	35.80	37.50	23338	8623	1.49%
2025-09-29	36.87	35.88	-0.92	-2.50%	35.01	36.98	39231	13962	2.51%
2025-09-26	36.89	36.80	-0.09	-0.24%	36.44	38.48	21455	7960	1.37%
2025-09-25	37.03	36.89	-0.13	-0.35%	36.10	37.48	34500	12668	2.21%
2025-09-24	37.20	37.02	0.02	0.05%	36.58	37.69	16701	6188	1.07%
2025-09-23	38.30	37.00	-1.30	-3.39%	35.83	38.50	34153	12508	2.18%
2025-09-22	38.99	38.30	-0.57	-1.47%	37.82	39.36	11227	4300	0.72%
2025-09-19	38.66	38.87	-0.11	-0.28%	38.64	39.57	13077	5100	0.84%
2025-09-18	40.75	38.98	-1.25	-3.11%	38.31	40.75	28011	11011	1.79%
2025-09-17	39.99	40.23	0.40	1.00%	39.40	40.50	14068	5628	0.90%
2025-09-16	40.28	39.83	-0.53	-1.31%	39.40	40.39	19024	7582	1.22%
2025-09-15	40.00	40.36	0.39	0.98%	39.30	41.49	23902	9614	1.53%
2025-09-12	41.50	39.97	-1.98	-4.72%	39.79	41.62	36445	14685	2.33%
2025-09-11	41.56	41.95	0.42	1.01%	40.67	43.20	23986	10060	1.53%
2025-09-10	43.20	41.53	-2.52	-5.72%	41.35	44.83	40848	17356	2.61%
2025-09-09	45.00	44.05	-1.28	-2.82%	43.80	45.58	25981	11571	1.66%
2025-09-08	42.05	45.33	3.11	7.37%	41.70	47.17	50530	22781	3.23%