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
2026-08-20	18.64	19.31	0.81	4.38%	18.58	19.45	23772	4549	1.27%
2026-08-19	19.32	18.50	-0.86	-4.44%	18.43	19.61	20475	3871	1.09%
2026-08-18	19.27	19.36	0.15	0.78%	18.69	19.55	25184	4808	1.34%
2026-08-17	19.32	19.21	0.40	2.13%	18.77	19.35	22656	4326	1.21%
2026-08-14	19.00	18.81	-0.22	-1.16%	18.71	19.77	19537	3716	1.04%
2026-08-13	19.84	19.03	-1.06	-5.28%	19.02	20.12	27865	5417	1.48%
2026-08-12	19.39	20.09	0.67	3.45%	19.30	20.09	27871	5532	1.48%
2026-08-11	19.35	19.42	0.10	0.52%	18.93	19.55	17738	3419	0.94%
2026-08-10	19.28	19.32	0.23	1.20%	18.73	19.37	15544	2977	0.83%
2026-08-07	18.80	19.09	0.41	2.19%	18.34	19.11	28258	5328	1.51%
2026-08-06	18.75	18.68	-0.07	-0.37%	18.43	19.08	25805	4836	1.37%
2026-08-05	18.72	18.75	0.01	0.05%	18.49	19.10	26342	4938	1.40%
2026-08-04	17.90	18.74	0.69	3.82%	17.90	18.99	24365	4519	1.30%
2026-08-03	18.49	18.05	-0.45	-2.43%	17.89	18.79	23240	4226	1.24%
2026-07-31	18.19	18.50	0.36	1.98%	18.19	18.90	24148	4473	1.29%
2026-07-30	18.21	18.14	-0.35	-1.89%	18.00	19.39	30779	5721	1.64%
2026-07-29	18.04	18.49	0.24	1.32%	18.00	18.99	38147	7052	2.03%
2026-07-28	17.68	18.25	0.67	3.81%	17.27	18.35	32960	5922	1.76%
2026-07-27	16.61	17.58	1.14	6.93%	16.52	17.77	31324	5419	1.67%
2026-07-24	16.83	16.44	-0.36	-2.14%	16.36	16.95	17285	2878	0.92%
2026-07-23	16.85	16.80	0.20	1.20%	16.54	17.19	17820	2996	0.95%
2026-07-22	17.28	16.60	-0.61	-3.54%	16.52	17.28	24570	4128	1.31%
2026-07-21	17.00	17.21	0.53	3.18%	15.71	17.60	41076	6807	2.19%
2026-07-20	17.66	16.68	-0.67	-3.86%	16.30	18.13	35797	6201	1.91%
2026-07-17	18.92	17.35	-1.67	-8.78%	17.28	19.19	32588	5906	1.74%
2026-07-16	19.26	19.02	-0.18	-0.94%	18.79	19.98	27309	5286	1.45%
2026-07-15	19.75	19.20	-0.21	-1.08%	19.09	19.80	14157	2748	0.75%
2026-07-14	19.51	19.41	-0.15	-0.77%	18.90	19.70	22291	4282	1.19%
2026-07-13	20.48	19.56	-0.94	-4.59%	19.41	21.00	40568	8113	2.16%
2026-07-10	20.83	20.50	-0.09	-0.44%	20.40	21.22	21886	4558	1.17%
2026-07-09	21.12	20.59	-0.65	-3.06%	20.03	21.54	27130	5586	1.45%
2026-07-08	20.94	21.24	0.32	1.53%	20.39	21.77	31564	6670	1.68%
2026-07-07	21.14	20.92	-0.16	-0.76%	20.67	22.34	31436	6740	1.67%
2026-07-06	21.70	21.08	-0.47	-2.18%	20.50	21.90	23183	4878	1.24%
2026-07-03	22.08	21.55	-0.06	-0.28%	20.99	22.29	26117	5635	1.39%
2026-07-02	26.21	25.97	0.08	0.31%	25.92	27.24	19229	5106	1.23%
2026-07-01	26.41	25.89	-0.50	-1.89%	25.51	26.60	17598	4574	1.12%
2026-06-30	25.98	26.39	0.41	1.58%	25.53	26.89	14690	3872	0.94%
2026-06-29	25.08	25.98	1.15	4.63%	24.26	26.07	28927	7258	1.85%
2026-06-26	25.99	24.83	-1.27	-4.87%	24.38	25.99	30117	7553	1.93%
2026-06-25	28.00	26.10	-1.80	-6.45%	26.01	28.08	28813	7696	1.84%
2026-06-24	28.17	27.90	-0.11	-0.39%	27.23	28.30	16420	4564	1.05%
2026-06-23	28.20	28.01	0.18	0.65%	27.48	29.00	17135	4842	1.10%
2026-06-22	29.00	27.83	-0.86	-3.00%	26.64	29.00	18878	5177	1.21%
2026-06-18	28.97	28.69	-0.15	-0.52%	28.23	29.33	17960	5176	1.15%
2026-06-17	28.28	28.84	0.59	2.09%	28.01	29.36	17593	5054	1.12%
2026-06-16	28.43	28.25	-0.27	-0.95%	27.69	28.80	25645	7222	1.64%
2026-06-15	28.02	28.52	0.65	2.33%	27.66	28.64	21043	5927	1.35%
2026-06-12	26.48	27.87	1.54	5.85%	26.37	28.33	31174	8539	1.99%
2026-06-11	26.16	26.33	-0.10	-0.38%	25.57	26.48	10523	2736	0.67%
2026-06-10	26.83	26.43	-0.56	-2.07%	25.71	26.96	15916	4173	1.02%
2026-06-09	27.01	26.99	0.07	0.26%	26.70	27.36	11815	3190	0.76%
2026-06-08	27.48	26.92	-1.12	-3.99%	26.51	28.04	19534	5329	1.25%
2026-06-05	27.80	28.04	0.23	0.83%	26.90	28.65	21220	5929	1.36%
2026-06-04	28.01	27.81	-0.19	-0.68%	27.52	28.27	16257	4537	1.04%
2026-06-03	29.51	28.00	-1.52	-5.15%	27.70	29.51	25453	7270	1.63%
2026-06-02	30.05	29.52	0.08	0.27%	29.10	31.16	28074	8411	1.79%
2026-06-01	28.96	29.44	1.56	5.60%	27.51	30.90	45088	13401	2.88%
2026-05-29	30.00	27.88	-2.23	-7.41%	27.60	30.26	32223	9106	2.06%
2026-05-28	30.20	30.11	-0.65	-2.11%	29.69	31.19	25928	7854	1.66%
2026-05-27	31.98	30.76	-1.42	-4.41%	30.40	32.43	22220	6923	1.42%
2026-05-26	32.50	32.18	-0.11	-0.34%	31.57	32.97	27435	8821	1.75%
2026-05-25	32.81	32.29	-0.58	-1.76%	31.30	33.08	26239	8463	1.68%
2026-05-22	32.12	32.87	0.48	1.48%	31.78	33.30	21162	6871	1.35%
2026-05-21	35.05	32.39	-2.31	-6.66%	32.18	35.29	30635	10332	1.96%
2026-05-20	34.39	34.70	0.04	0.12%	33.70	34.88	15438	5301	0.99%
2026-05-19	34.30	34.66	0.18	0.52%	34.30	35.16	18648	6458	1.19%
2026-05-18	33.92	34.48	0.33	0.97%	33.32	35.00	18081	6205	1.16%
2026-05-15	34.25	34.15	-0.01	-0.03%	33.41	34.52	17413	5920	1.11%
2026-05-14	35.09	34.16	-0.94	-2.68%	34.14	35.29	21753	7520	1.39%
2026-05-13	34.80	35.10	0.12	0.34%	34.70	35.77	18315	6461	1.17%