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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 23.50 | 24.13 | 23.27 | 23.91 | +1.74% | 0.96 | 1.61% |
| 2026-04-20 | 23.26 | 23.63 | 22.92 | 23.50 | +0.94% | 0.71 | 1.21% |
| 2026-04-17 | 22.79 | 23.30 | 22.60 | 23.28 | +1.66% | 0.67 | 1.16% |
| 2026-04-16 | 22.74 | 22.98 | 22.45 | 22.90 | +0.75% | 0.72 | 1.26% |
| 2026-04-15 | 22.04 | 22.90 | 21.90 | 22.73 | +2.85% | 1.21 | 2.13% |
| 2026-04-14 | 21.79 | 22.15 | 21.00 | 22.10 | +1.84% | 1.21 | 2.26% |
| 2026-04-13 | 22.16 | 22.30 | 21.51 | 21.70 | -1.94% | 0.73 | 1.34% |
| 2026-04-10 | 21.83 | 22.30 | 21.73 | 22.13 | +1.51% | 0.56 | 1.01% |
| 2026-04-09 | 21.86 | 22.39 | 21.56 | 21.80 | -0.95% | 0.51 | 0.93% |
| 2026-04-08 | 21.90 | 22.10 | 21.72 | 22.01 | +2.09% | 0.49 | 0.88% |
| 2026-04-07 | 21.80 | 21.99 | 21.31 | 21.56 | -1.10% | 0.44 | 0.81% |
| 2026-04-03 | 21.43 | 22.39 | 21.20 | 21.80 | +1.96% | 0.83 | 1.51% |
| 2026-04-02 | 21.20 | 21.50 | 21.10 | 21.38 | +0.85% | 0.45 | 0.84% |
| 2026-04-01 | 21.12 | 21.40 | 20.97 | 21.20 | +1.44% | 0.30 | 0.57% |
| 2026-03-31 | 21.28 | 21.57 | 20.78 | 20.90 | -1.79% | 0.42 | 0.79% |
| 2026-03-30 | 20.65 | 21.37 | 20.60 | 21.28 | +2.31% | 0.52 | 0.99% |
| 2026-03-27 | 20.78 | 20.99 | 20.67 | 20.80 | -0.43% | 0.28 | 0.53% |
| 2026-03-26 | 21.45 | 21.68 | 20.78 | 20.89 | -3.02% | 0.48 | 0.91% |
| 2026-03-25 | 21.34 | 21.84 | 21.30 | 21.54 | +1.75% | 0.33 | 0.61% |
| 2026-03-24 | 21.33 | 21.47 | 20.89 | 21.17 | +0.95% | 0.46 | 0.87% |