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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 16.46 | 16.90 | 16.46 | 16.86 | +2.52% | 0.41 | 1.10% |
| 2025-06-23 | 16.44 | 16.51 | 16.24 | 16.44 | 0.00% | 0.30 | 0.82% |
| 2025-06-20 | 16.09 | 16.67 | 16.09 | 16.44 | +1.68% | 0.46 | 1.26% |
| 2025-06-19 | 16.61 | 16.71 | 16.14 | 16.17 | -2.58% | 0.44 | 1.20% |
| 2025-06-18 | 16.65 | 16.71 | 16.43 | 16.60 | -0.26% | 0.39 | 1.06% |
| 2025-06-17 | 16.86 | 16.95 | 16.44 | 16.64 | -1.65% | 0.39 | 1.06% |
| 2025-06-16 | 16.71 | 17.11 | 16.49 | 16.92 | +0.55% | 0.65 | 1.75% |
| 2025-06-13 | 17.49 | 17.49 | 16.81 | 16.83 | -3.44% | 0.65 | 1.72% |
| 2025-06-12 | 17.49 | 17.57 | 17.23 | 17.43 | -0.81% | 0.28 | 0.71% |
| 2025-06-11 | 17.46 | 17.76 | 17.41 | 17.57 | +1.49% | 0.46 | 1.19% |
| 2025-06-10 | 17.48 | 17.84 | 17.09 | 17.31 | -1.10% | 0.68 | 1.76% |
| 2025-06-09 | 17.75 | 17.79 | 17.41 | 17.51 | -1.05% | 0.50 | 1.28% |
| 2025-06-06 | 17.77 | 17.84 | 17.52 | 17.69 | -0.24% | 0.39 | 1.00% |
| 2025-06-05 | 17.97 | 17.97 | 17.61 | 17.74 | -0.82% | 0.69 | 1.75% |
| 2025-06-04 | 18.53 | 18.77 | 17.81 | 17.88 | -4.06% | 1.32 | 3.28% |
| 2025-06-03 | 17.95 | 19.21 | 17.38 | 18.64 | +3.76% | 1.97 | 4.81% |
| 2025-05-30 | 18.35 | 18.35 | 17.91 | 17.96 | -1.03% | 0.34 | 0.84% |
| 2025-05-29 | 17.87 | 18.32 | 17.84 | 18.15 | +1.68% | 0.53 | 1.31% |
| 2025-05-28 | 17.91 | 18.17 | 17.72 | 17.85 | -0.68% | 0.33 | 0.84% |
| 2025-05-27 | 17.87 | 18.06 | 17.71 | 17.97 | +0.51% | 0.32 | 0.80% |