松霖科技 sh.603992
31.30
+5.32%
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 | 28.29 | 28.99 | 28.16 | 28.75 | +1.55% | 0.23 | 0.19% |
| 2025-11-19 | 29.07 | 29.17 | 28.17 | 28.31 | -1.50% | 0.21 | 0.17% |
| 2025-11-18 | 28.72 | 29.22 | 28.55 | 28.74 | -0.93% | 0.27 | 0.22% |
| 2025-11-17 | 29.24 | 29.25 | 27.70 | 29.01 | -0.65% | 0.35 | 0.29% |
| 2025-11-14 | 28.81 | 29.60 | 28.50 | 29.20 | +0.52% | 0.32 | 0.26% |
| 2025-11-13 | 29.05 | 29.33 | 28.50 | 29.05 | -0.79% | 0.33 | 0.27% |
| 2025-11-12 | 30.00 | 30.20 | 29.14 | 29.28 | -2.82% | 0.32 | 0.26% |
| 2025-11-11 | 29.64 | 30.30 | 29.64 | 30.13 | +1.69% | 0.44 | 0.35% |
| 2025-11-10 | 30.47 | 30.58 | 29.59 | 29.63 | -1.23% | 0.39 | 0.31% |
| 2025-11-07 | 29.28 | 30.32 | 29.06 | 30.00 | +2.18% | 1.00 | 0.79% |
| 2025-11-06 | 28.05 | 30.00 | 28.03 | 29.36 | +4.67% | 0.77 | 0.62% |
| 2025-11-05 | 28.00 | 28.26 | 27.60 | 28.05 | +0.18% | 0.19 | 0.16% |
| 2025-11-04 | 28.81 | 28.81 | 27.51 | 28.00 | -2.98% | 0.50 | 0.42% |
| 2025-11-03 | 28.83 | 29.23 | 27.90 | 28.86 | -0.38% | 0.55 | 0.46% |
| 2025-10-31 | 28.82 | 29.38 | 28.54 | 28.97 | +0.73% | 0.38 | 0.31% |
| 2025-10-30 | 29.37 | 29.40 | 28.65 | 28.76 | -1.94% | 0.38 | 0.30% |
| 2025-10-29 | 29.50 | 29.50 | 29.01 | 29.33 | +0.10% | 0.25 | 0.20% |
| 2025-10-28 | 29.00 | 29.60 | 28.73 | 29.30 | +1.31% | 0.51 | 0.41% |
| 2025-10-27 | 28.77 | 29.28 | 28.70 | 28.92 | +0.52% | 0.50 | 0.40% |
| 2025-10-24 | 28.48 | 29.46 | 28.27 | 28.77 | +3.01% | 0.78 | 0.63% |