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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 17.85 | 18.00 | 17.61 | 17.75 | -0.88% | 0.39 | 0.99% |
| 2025-07-21 | 17.71 | 17.93 | 17.29 | 17.91 | +1.95% | 0.67 | 1.71% |
| 2025-07-18 | 17.82 | 17.83 | 17.43 | 17.56 | -1.17% | 0.34 | 0.88% |
| 2025-07-17 | 17.84 | 17.87 | 17.66 | 17.77 | -0.40% | 0.45 | 1.14% |
| 2025-07-16 | 17.31 | 17.99 | 17.28 | 17.84 | +3.05% | 0.97 | 2.48% |
| 2025-07-15 | 17.32 | 17.47 | 17.09 | 17.31 | +0.17% | 0.38 | 0.99% |
| 2025-07-14 | 17.16 | 17.36 | 17.07 | 17.29 | +0.96% | 0.31 | 0.80% |
| 2025-07-11 | 16.84 | 17.27 | 16.70 | 17.12 | +1.65% | 0.37 | 0.98% |
| 2025-07-10 | 16.99 | 17.05 | 16.60 | 16.84 | -1.17% | 0.35 | 0.95% |
| 2025-07-09 | 17.25 | 17.31 | 16.94 | 17.04 | -1.00% | 0.32 | 0.84% |
| 2025-07-08 | 17.25 | 17.29 | 17.11 | 17.21 | 0.00% | 0.19 | 0.50% |
| 2025-07-07 | 17.35 | 17.40 | 17.02 | 17.21 | -0.66% | 0.33 | 0.86% |
| 2025-07-04 | 17.24 | 17.38 | 16.99 | 17.33 | +0.54% | 0.31 | 0.81% |
| 2025-07-03 | 17.06 | 17.33 | 16.99 | 17.24 | +1.26% | 0.29 | 0.77% |
| 2025-07-02 | 17.43 | 17.43 | 16.91 | 17.02 | -1.85% | 0.33 | 0.86% |
| 2025-07-01 | 17.51 | 17.68 | 17.25 | 17.34 | -0.98% | 0.29 | 0.74% |
| 2025-06-30 | 17.16 | 17.61 | 17.00 | 17.51 | +2.08% | 0.30 | 0.78% |
| 2025-06-27 | 17.32 | 17.41 | 17.09 | 17.16 | -0.25% | 0.25 | 0.66% |
| 2025-06-26 | 17.44 | 17.57 | 17.20 | 17.20 | -1.35% | 0.40 | 1.04% |
| 2025-06-25 | 16.86 | 17.49 | 16.76 | 17.44 | +3.43% | 0.68 | 1.79% |