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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 19.24 | 19.48 | 18.65 | 18.82 | -2.49% | 0.98 | 2.53% |
| 2025-11-19 | 19.26 | 20.13 | 19.20 | 19.30 | +0.47% | 1.26 | 3.15% |
| 2025-11-18 | 19.40 | 19.98 | 19.13 | 19.21 | +1.16% | 1.56 | 3.91% |
| 2025-11-17 | 19.91 | 19.99 | 18.64 | 18.99 | -5.52% | 2.46 | 6.34% |
| 2025-11-14 | 21.01 | 21.01 | 20.06 | 20.10 | -3.92% | 1.62 | 3.89% |
| 2025-11-13 | 21.99 | 21.99 | 20.84 | 20.92 | -4.61% | 1.79 | 4.12% |
| 2025-11-12 | 22.29 | 22.29 | 21.51 | 21.93 | -0.72% | 1.31 | 2.92% |
| 2025-11-11 | 22.31 | 22.31 | 21.70 | 22.09 | +0.78% | 1.98 | 4.40% |
| 2025-11-10 | 20.77 | 22.18 | 20.50 | 21.92 | +7.08% | 3.27 | 7.48% |
| 2025-11-07 | 21.55 | 21.55 | 20.47 | 20.47 | -5.01% | 2.26 | 5.33% |
| 2025-11-06 | 22.95 | 22.95 | 21.49 | 21.55 | -3.79% | 2.36 | 5.30% |
| 2025-11-05 | 22.50 | 23.00 | 21.36 | 22.40 | -2.01% | 3.39 | 7.48% |
| 2025-11-04 | 20.79 | 22.86 | 20.73 | 22.86 | +10.01% | 2.92 | 6.46% |
| 2025-11-03 | 22.50 | 22.50 | 20.35 | 20.78 | -8.05% | 3.02 | 7.01% |
| 2025-10-31 | 21.92 | 22.90 | 21.92 | 22.60 | +0.67% | 2.68 | 5.86% |
| 2025-10-30 | 21.02 | 22.86 | 20.82 | 22.45 | +7.26% | 3.32 | 7.43% |
| 2025-10-29 | 20.18 | 21.18 | 20.07 | 20.93 | +2.30% | 2.44 | 5.74% |
| 2025-10-28 | 20.41 | 20.75 | 20.06 | 20.46 | -0.24% | 1.50 | 3.62% |
| 2025-10-27 | 20.44 | 20.83 | 20.02 | 20.51 | +1.28% | 2.05 | 4.91% |
| 2025-10-24 | 19.96 | 20.74 | 19.70 | 20.25 | +1.40% | 3.61 | 8.72% |