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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 25.09 | 25.16 | 24.50 | 24.52 | -1.92% | 0.78 | 1.26% |
| 2025-11-18 | 25.45 | 26.37 | 24.89 | 25.00 | -0.68% | 1.34 | 2.10% |
| 2025-11-17 | 25.58 | 25.85 | 24.68 | 25.17 | -0.94% | 1.23 | 1.94% |
| 2025-11-14 | 24.82 | 25.88 | 24.82 | 25.41 | +1.03% | 1.35 | 2.12% |
| 2025-11-13 | 24.82 | 25.58 | 24.50 | 25.15 | +0.60% | 1.09 | 1.74% |
| 2025-11-12 | 24.70 | 25.50 | 24.70 | 25.00 | -0.28% | 0.92 | 1.46% |
| 2025-11-11 | 24.42 | 25.36 | 24.10 | 25.07 | +2.70% | 2.00 | 3.20% |
| 2025-11-10 | 23.94 | 24.76 | 23.87 | 24.41 | +1.33% | 1.11 | 1.81% |
| 2025-11-07 | 24.54 | 24.93 | 24.03 | 24.09 | -2.07% | 1.27 | 2.07% |
| 2025-11-06 | 25.20 | 25.41 | 24.08 | 24.60 | -2.38% | 1.92 | 3.13% |
| 2025-11-05 | 24.68 | 25.89 | 24.61 | 25.20 | +0.88% | 1.47 | 2.29% |
| 2025-11-04 | 25.18 | 25.75 | 24.66 | 24.98 | -1.54% | 1.10 | 1.75% |
| 2025-11-03 | 25.82 | 25.87 | 24.90 | 25.37 | -1.05% | 1.37 | 2.17% |
| 2025-10-31 | 24.48 | 26.30 | 24.31 | 25.64 | +4.65% | 2.60 | 4.02% |
| 2025-10-30 | 25.40 | 25.53 | 24.20 | 24.50 | -3.28% | 1.66 | 2.70% |
| 2025-10-29 | 25.26 | 25.49 | 24.80 | 25.33 | +0.40% | 1.31 | 2.08% |
| 2025-10-28 | 26.33 | 26.70 | 25.07 | 25.23 | -3.89% | 2.11 | 3.29% |
| 2025-10-27 | 27.00 | 27.00 | 25.81 | 26.25 | -1.94% | 2.60 | 3.96% |
| 2025-10-24 | 25.65 | 27.69 | 25.02 | 26.77 | +6.23% | 3.35 | 5.02% |
| 2025-10-23 | 25.19 | 25.68 | 24.79 | 25.20 | -0.62% | 1.58 | 2.50% |