松炀资源 sh.603863
17.35
+0.70%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 19.69 | 20.35 | 19.25 | 19.83 | +3.55% | 1.74 | 4.25% |
| 2026-02-13 | 19.46 | 19.84 | 19.00 | 19.15 | -1.59% | 1.17 | 2.95% |
| 2026-02-12 | 19.52 | 20.10 | 19.44 | 19.46 | -1.27% | 1.12 | 2.76% |
| 2026-02-11 | 19.40 | 20.56 | 18.96 | 19.71 | +1.70% | 1.92 | 4.76% |
| 2026-02-10 | 20.51 | 20.51 | 19.34 | 19.38 | -5.83% | 2.05 | 5.05% |
| 2026-02-09 | 20.25 | 20.92 | 20.12 | 20.58 | +1.63% | 1.39 | 3.31% |
| 2026-02-06 | 20.05 | 20.51 | 19.71 | 20.25 | +0.90% | 1.39 | 3.35% |
| 2026-02-05 | 20.19 | 20.49 | 20.01 | 20.07 | -1.57% | 1.17 | 2.83% |
| 2026-02-04 | 20.63 | 20.63 | 20.04 | 20.39 | -0.68% | 1.30 | 3.14% |
| 2026-02-03 | 20.76 | 21.14 | 20.41 | 20.53 | -0.82% | 1.44 | 3.41% |
| 2026-02-02 | 21.56 | 21.88 | 20.58 | 20.70 | -3.99% | 2.64 | 6.09% |
| 2026-01-30 | 19.62 | 21.56 | 19.61 | 21.56 | +10.00% | 3.36 | 7.85% |
| 2026-01-29 | 19.95 | 20.00 | 19.50 | 19.60 | -1.56% | 1.07 | 2.65% |
| 2026-01-28 | 20.10 | 20.89 | 19.82 | 19.91 | -0.50% | 1.32 | 3.17% |
| 2026-01-27 | 20.66 | 20.75 | 19.68 | 20.01 | -3.01% | 1.38 | 3.36% |
| 2026-01-26 | 21.35 | 21.80 | 20.41 | 20.63 | -3.55% | 2.01 | 4.68% |
| 2026-01-23 | 20.68 | 21.80 | 20.61 | 21.39 | +5.01% | 2.58 | 5.92% |
| 2026-01-22 | 20.30 | 20.62 | 19.58 | 20.37 | +0.10% | 1.97 | 4.77% |
| 2026-01-21 | 18.78 | 20.90 | 18.25 | 20.35 | +7.11% | 3.55 | 8.78% |
| 2026-01-20 | 19.58 | 19.58 | 18.88 | 19.00 | -3.16% | 1.28 | 3.28% |