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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 21.59 | 21.99 | 20.80 | 20.97 | -4.25% | 0.58 | 1.08% |
| 2026-03-20 | 22.21 | 22.85 | 21.90 | 21.90 | -1.71% | 0.55 | 0.98% |
| 2026-03-19 | 21.59 | 22.52 | 21.47 | 22.28 | +2.67% | 1.08 | 1.94% |
| 2026-03-18 | 21.51 | 21.73 | 21.40 | 21.70 | +0.98% | 0.29 | 0.53% |
| 2026-03-17 | 21.77 | 21.86 | 21.49 | 21.49 | -0.74% | 0.30 | 0.55% |
| 2026-03-16 | 21.79 | 21.97 | 21.48 | 21.65 | -0.60% | 0.53 | 0.97% |
| 2026-03-13 | 21.92 | 22.21 | 21.75 | 21.78 | -0.59% | 0.48 | 0.87% |
| 2026-03-12 | 22.55 | 22.65 | 21.75 | 21.91 | -3.18% | 0.82 | 1.49% |
| 2026-03-11 | 22.80 | 22.88 | 22.53 | 22.63 | -0.75% | 0.50 | 0.88% |
| 2026-03-10 | 23.48 | 23.59 | 22.75 | 22.80 | -1.72% | 0.96 | 1.67% |
| 2026-03-09 | 23.19 | 23.33 | 22.70 | 23.20 | -2.27% | 0.53 | 0.93% |
| 2026-03-06 | 23.61 | 23.86 | 23.38 | 23.74 | +0.47% | 0.47 | 0.80% |
| 2026-03-05 | 23.44 | 24.18 | 23.33 | 23.63 | +1.42% | 0.72 | 1.21% |
| 2026-03-04 | 23.10 | 23.32 | 22.78 | 23.30 | +1.08% | 0.62 | 1.07% |
| 2026-03-03 | 23.80 | 24.10 | 23.05 | 23.05 | -3.39% | 0.72 | 1.24% |
| 2026-03-02 | 24.15 | 24.28 | 23.60 | 23.86 | -2.17% | 0.60 | 0.99% |
| 2026-02-27 | 24.10 | 24.49 | 24.05 | 24.39 | +0.79% | 0.56 | 0.92% |
| 2026-02-26 | 24.30 | 24.33 | 24.05 | 24.20 | -0.41% | 0.35 | 0.57% |
| 2026-02-25 | 24.15 | 24.35 | 23.83 | 24.30 | +1.25% | 0.69 | 1.13% |
| 2026-02-24 | 23.68 | 24.14 | 23.33 | 24.00 | +2.39% | 0.73 | 1.22% |