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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 18.01 | 18.16 | 17.72 | 17.88 | -0.56% | 0.33 | 0.83% |
| 2025-05-23 | 17.61 | 18.36 | 17.56 | 17.98 | +1.60% | 0.61 | 1.50% |
| 2025-05-22 | 17.82 | 18.05 | 17.66 | 17.70 | -0.88% | 0.31 | 0.79% |
| 2025-05-21 | 18.09 | 18.23 | 17.74 | 17.86 | -1.15% | 0.34 | 0.85% |
| 2025-05-20 | 18.02 | 18.56 | 17.60 | 18.07 | +1.86% | 0.82 | 2.03% |
| 2025-05-19 | 17.52 | 17.79 | 17.35 | 17.74 | +1.33% | 0.41 | 1.04% |
| 2025-05-16 | 17.16 | 17.75 | 17.10 | 17.50 | +2.01% | 0.46 | 1.18% |
| 2025-05-15 | 17.24 | 17.30 | 17.01 | 17.16 | -0.47% | 0.21 | 0.55% |
| 2025-05-14 | 17.43 | 17.47 | 17.12 | 17.24 | -1.34% | 0.30 | 0.77% |
| 2025-05-13 | 17.86 | 17.86 | 17.35 | 17.47 | -0.89% | 0.39 | 0.99% |
| 2025-05-12 | 17.58 | 17.82 | 17.33 | 17.63 | +1.08% | 0.38 | 0.96% |
| 2025-05-09 | 17.67 | 17.71 | 17.22 | 17.44 | -1.32% | 0.34 | 0.87% |
| 2025-05-08 | 17.47 | 17.84 | 17.39 | 17.67 | +1.16% | 0.49 | 1.26% |
| 2025-05-07 | 17.79 | 18.00 | 17.39 | 17.47 | -0.78% | 0.41 | 1.05% |
| 2025-05-06 | 17.16 | 17.70 | 17.12 | 17.61 | +2.75% | 0.87 | 2.23% |