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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 23.60 | 24.15 | 23.49 | 24.14 | +1.86% | 0.71 | 1.19% |
| 2025-12-16 | 24.40 | 24.40 | 23.51 | 23.70 | -2.71% | 0.99 | 1.65% |
| 2025-12-15 | 23.36 | 24.42 | 23.00 | 24.36 | +4.59% | 1.63 | 2.72% |
| 2025-12-12 | 22.70 | 23.45 | 22.58 | 23.29 | +2.15% | 0.83 | 1.43% |
| 2025-12-11 | 23.29 | 23.33 | 22.68 | 22.80 | -2.06% | 0.48 | 0.83% |
| 2025-12-10 | 22.81 | 23.29 | 22.73 | 23.28 | +1.57% | 0.42 | 0.72% |
| 2025-12-09 | 23.08 | 23.16 | 22.87 | 22.92 | -0.74% | 0.39 | 0.67% |
| 2025-12-08 | 23.15 | 23.35 | 22.81 | 23.09 | +0.48% | 0.56 | 0.97% |
| 2025-12-05 | 22.77 | 23.02 | 22.45 | 22.98 | +0.31% | 0.57 | 0.99% |
| 2025-12-04 | 22.99 | 23.22 | 22.73 | 22.91 | -0.35% | 0.47 | 0.82% |
| 2025-12-03 | 22.91 | 23.34 | 22.58 | 22.99 | +0.35% | 0.62 | 1.08% |
| 2025-12-02 | 23.19 | 23.39 | 22.85 | 22.91 | -1.76% | 0.55 | 0.95% |
| 2025-12-01 | 23.63 | 23.83 | 23.26 | 23.32 | -1.31% | 0.70 | 1.20% |
| 2025-11-28 | 23.58 | 23.75 | 23.28 | 23.63 | +0.55% | 0.42 | 0.71% |
| 2025-11-27 | 23.67 | 24.18 | 23.50 | 23.50 | -0.68% | 0.48 | 0.81% |
| 2025-11-26 | 23.40 | 23.90 | 23.26 | 23.66 | +0.85% | 0.50 | 0.85% |
| 2025-11-25 | 23.65 | 23.97 | 23.20 | 23.46 | +0.04% | 0.71 | 1.21% |
| 2025-11-24 | 23.92 | 24.05 | 23.26 | 23.45 | -1.14% | 0.65 | 1.10% |
| 2025-11-21 | 24.31 | 24.54 | 23.50 | 23.72 | -3.38% | 1.09 | 1.81% |
| 2025-11-20 | 24.88 | 24.88 | 24.18 | 24.55 | +0.12% | 0.70 | 1.15% |