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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 25.56 | 25.60 | 24.81 | 25.12 | -0.95% | 1.27 | 2.01% |
| 2026-01-15 | 24.93 | 25.88 | 24.66 | 25.36 | +1.81% | 1.80 | 2.82% |
| 2026-01-14 | 24.92 | 25.20 | 24.35 | 24.91 | -0.04% | 1.51 | 2.42% |
| 2026-01-13 | 24.70 | 25.78 | 24.70 | 24.92 | +0.73% | 2.09 | 3.29% |
| 2026-01-12 | 24.39 | 24.87 | 24.31 | 24.74 | +1.44% | 1.10 | 1.79% |
| 2026-01-09 | 24.35 | 24.57 | 24.17 | 24.39 | -0.04% | 0.88 | 1.43% |
| 2026-01-08 | 24.49 | 24.60 | 24.01 | 24.40 | -0.45% | 0.65 | 1.07% |
| 2026-01-07 | 24.06 | 24.86 | 24.00 | 24.51 | +1.74% | 1.25 | 2.04% |
| 2026-01-06 | 24.15 | 24.89 | 23.89 | 24.09 | -0.37% | 1.04 | 1.71% |
| 2026-01-05 | 23.71 | 24.18 | 23.64 | 24.18 | +2.28% | 0.77 | 1.28% |
| 2025-12-31 | 24.04 | 24.19 | 23.52 | 23.64 | -1.21% | 0.97 | 1.63% |
| 2025-12-30 | 24.08 | 24.13 | 23.65 | 23.93 | -0.91% | 1.02 | 1.70% |
| 2025-12-29 | 24.65 | 24.65 | 24.01 | 24.15 | -2.07% | 0.89 | 1.47% |
| 2025-12-26 | 25.08 | 25.17 | 24.50 | 24.66 | -2.10% | 0.94 | 1.51% |
| 2025-12-25 | 24.50 | 25.59 | 24.50 | 25.19 | +2.82% | 1.31 | 2.08% |
| 2025-12-24 | 24.28 | 24.92 | 24.01 | 24.50 | +0.41% | 0.89 | 1.44% |
| 2025-12-23 | 24.09 | 24.86 | 24.07 | 24.40 | +0.62% | 0.98 | 1.60% |
| 2025-12-22 | 23.86 | 24.25 | 23.55 | 24.25 | +1.21% | 0.87 | 1.45% |
| 2025-12-19 | 23.72 | 24.48 | 23.64 | 23.96 | +1.01% | 0.84 | 1.39% |
| 2025-12-18 | 24.14 | 24.24 | 23.70 | 23.72 | -1.74% | 0.50 | 0.83% |