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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 18.46 | 19.09 | 18.15 | 19.04 | +2.58% | 1.25 | 3.03% |
| 2025-08-18 | 18.69 | 18.69 | 18.39 | 18.56 | +0.04% | 0.57 | 1.39% |
| 2025-08-15 | 18.11 | 18.64 | 18.04 | 18.55 | +2.32% | 0.73 | 1.78% |
| 2025-08-14 | 18.71 | 18.71 | 18.05 | 18.13 | -2.72% | 0.80 | 1.98% |
| 2025-08-13 | 18.43 | 18.76 | 18.35 | 18.64 | +1.28% | 0.73 | 1.76% |
| 2025-08-12 | 18.36 | 18.49 | 18.16 | 18.40 | +0.59% | 0.55 | 1.34% |
| 2025-08-11 | 18.00 | 18.55 | 17.93 | 18.29 | +1.63% | 1.02 | 2.51% |
| 2025-08-08 | 17.76 | 18.11 | 17.57 | 18.00 | +1.69% | 0.63 | 1.60% |
| 2025-08-07 | 17.88 | 18.08 | 17.61 | 17.70 | -0.88% | 0.42 | 1.08% |
| 2025-08-06 | 17.75 | 18.07 | 17.75 | 17.86 | +0.04% | 0.50 | 1.26% |
| 2025-08-05 | 17.82 | 17.95 | 17.61 | 17.85 | +0.16% | 0.40 | 1.01% |
| 2025-08-04 | 17.37 | 17.84 | 17.24 | 17.82 | +2.55% | 0.57 | 1.45% |
| 2025-08-01 | 17.31 | 17.88 | 17.21 | 17.38 | +0.37% | 0.58 | 1.50% |
| 2025-07-31 | 17.51 | 17.73 | 17.21 | 17.31 | -1.82% | 0.50 | 1.29% |
| 2025-07-30 | 17.72 | 17.86 | 17.46 | 17.64 | -1.28% | 0.47 | 1.20% |
| 2025-07-29 | 17.78 | 17.98 | 17.67 | 17.86 | -0.08% | 0.29 | 0.75% |
| 2025-07-28 | 18.11 | 18.11 | 17.71 | 17.88 | -1.03% | 0.42 | 1.05% |
| 2025-07-25 | 17.71 | 18.12 | 17.55 | 18.06 | +1.48% | 0.68 | 1.72% |
| 2025-07-24 | 17.85 | 17.93 | 17.60 | 17.80 | +0.36% | 0.41 | 1.04% |
| 2025-07-23 | 17.86 | 17.88 | 17.63 | 17.74 | -0.08% | 0.34 | 0.85% |