松原安全 sz.300893
22.73
-0.70%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 22.89 | 23.02 | 22.40 | 22.73 | -0.70% | 0.48 | 0.84% |
| 2026-05-21 | 22.85 | 23.47 | 22.66 | 22.89 | +0.48% | 0.79 | 1.36% |
| 2026-05-20 | 23.60 | 23.62 | 22.65 | 22.78 | -4.00% | 1.02 | 1.77% |
| 2026-05-19 | 24.09 | 24.20 | 23.50 | 23.73 | -1.49% | 0.77 | 1.29% |
| 2026-05-18 | 24.36 | 24.60 | 23.82 | 24.09 | -1.59% | 1.17 | 1.93% |
| 2026-05-15 | 22.90 | 24.75 | 22.71 | 24.48 | +6.85% | 2.40 | 3.95% |
| 2026-05-14 | 23.59 | 23.64 | 22.89 | 22.91 | -2.59% | 0.59 | 1.02% |
| 2026-05-13 | 23.65 | 23.71 | 23.28 | 23.52 | -0.42% | 0.50 | 0.85% |
| 2026-05-12 | 23.29 | 23.77 | 23.15 | 23.62 | +1.16% | 0.79 | 1.34% |
| 2026-05-11 | 23.40 | 23.59 | 23.17 | 23.35 | -0.43% | 0.45 | 0.77% |
| 2026-05-08 | 23.35 | 23.51 | 22.98 | 23.45 | +0.64% | 0.49 | 0.85% |
| 2026-05-07 | 22.48 | 23.44 | 22.46 | 23.30 | +3.65% | 0.96 | 1.66% |
| 2026-05-06 | 22.58 | 22.97 | 22.40 | 22.48 | -0.44% | 0.62 | 1.09% |
| 2026-04-30 | 22.69 | 22.80 | 22.50 | 22.58 | -0.40% | 0.28 | 0.49% |
| 2026-04-29 | 22.83 | 22.96 | 22.50 | 22.67 | -0.92% | 0.54 | 0.95% |
| 2026-04-28 | 23.00 | 23.13 | 22.59 | 22.88 | -1.17% | 0.56 | 0.97% |
| 2026-04-27 | 23.05 | 23.78 | 23.05 | 23.15 | +0.35% | 0.70 | 1.21% |
| 2026-04-24 | 23.40 | 24.16 | 22.62 | 23.07 | -2.70% | 1.08 | 1.85% |
| 2026-04-23 | 23.56 | 23.76 | 23.10 | 23.71 | +0.51% | 0.74 | 1.26% |
| 2026-04-22 | 23.84 | 24.38 | 23.41 | 23.59 | -1.34% | 0.63 | 1.07% |