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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 23.23 | 23.86 | 23.07 | 23.44 | +0.82% | 0.80 | 1.34% |
| 2026-02-12 | 23.67 | 23.84 | 23.17 | 23.25 | -2.06% | 0.67 | 1.14% |
| 2026-02-11 | 23.29 | 23.99 | 23.06 | 23.74 | +2.42% | 1.00 | 1.69% |
| 2026-02-10 | 23.59 | 23.59 | 23.11 | 23.18 | -0.90% | 0.37 | 0.64% |
| 2026-02-09 | 23.21 | 23.48 | 23.05 | 23.39 | +1.52% | 0.48 | 0.82% |
| 2026-02-06 | 23.75 | 23.75 | 23.01 | 23.04 | -3.27% | 0.87 | 1.50% |
| 2026-02-05 | 23.46 | 24.20 | 23.30 | 23.82 | +1.02% | 1.17 | 1.96% |
| 2026-02-04 | 22.87 | 23.73 | 22.58 | 23.58 | +2.25% | 1.24 | 2.13% |
| 2026-02-03 | 22.88 | 23.18 | 22.51 | 23.06 | +1.05% | 1.19 | 2.08% |
| 2026-02-02 | 24.60 | 24.60 | 22.50 | 22.82 | -7.76% | 2.71 | 4.66% |
| 2026-01-30 | 23.99 | 24.77 | 23.60 | 24.74 | +3.13% | 1.06 | 1.73% |
| 2026-01-29 | 23.90 | 24.47 | 23.56 | 23.99 | -0.37% | 1.08 | 1.77% |
| 2026-01-28 | 24.55 | 24.57 | 23.90 | 24.08 | -1.83% | 0.85 | 1.40% |
| 2026-01-27 | 24.60 | 24.63 | 23.84 | 24.53 | -0.28% | 0.96 | 1.57% |
| 2026-01-26 | 25.85 | 25.91 | 24.51 | 24.60 | -5.31% | 1.83 | 2.91% |
| 2026-01-23 | 25.28 | 26.09 | 25.13 | 25.98 | +2.12% | 1.41 | 2.19% |
| 2026-01-22 | 26.16 | 26.37 | 25.08 | 25.44 | -0.04% | 1.36 | 2.12% |
| 2026-01-21 | 24.81 | 25.55 | 24.70 | 25.45 | +2.00% | 1.41 | 2.22% |
| 2026-01-20 | 25.26 | 25.30 | 24.73 | 24.95 | -1.77% | 1.17 | 1.87% |
| 2026-01-19 | 25.30 | 25.55 | 24.81 | 25.40 | +1.11% | 1.27 | 2.01% |