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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 25.22 | 25.61 | 24.93 | 25.36 | +0.20% | 1.36 | 2.15% |
| 2025-10-21 | 25.59 | 25.90 | 25.16 | 25.31 | -0.73% | 1.90 | 2.99% |
| 2025-10-20 | 26.59 | 27.11 | 25.27 | 25.49 | -2.41% | 2.83 | 4.33% |
| 2025-10-17 | 26.01 | 27.13 | 25.86 | 26.12 | +0.05% | 2.85 | 4.32% |
| 2025-10-16 | 25.76 | 26.57 | 25.54 | 26.11 | +0.99% | 2.20 | 3.36% |
| 2025-10-15 | 24.91 | 25.97 | 24.69 | 25.85 | +4.35% | 2.11 | 3.30% |
| 2025-10-14 | 26.17 | 26.20 | 24.71 | 24.77 | -3.67% | 2.24 | 3.52% |
| 2025-10-13 | 25.00 | 26.46 | 25.00 | 25.71 | -3.51% | 2.44 | 3.76% |
| 2025-10-10 | 27.34 | 27.78 | 26.56 | 26.65 | -2.58% | 3.35 | 4.94% |
| 2025-10-09 | 29.26 | 29.40 | 27.00 | 27.36 | -4.01% | 6.17 | 9.86% |
| 2025-09-30 | 23.59 | 28.50 | 23.54 | 28.50 | +20.00% | 6.36 | 10.82% |
| 2025-09-29 | 23.76 | 24.14 | 23.21 | 23.75 | -0.45% | 2.44 | 4.57% |
| 2025-09-26 | 22.70 | 24.46 | 22.56 | 23.86 | +4.15% | 4.45 | 8.37% |
| 2025-09-25 | 22.32 | 23.07 | 22.21 | 22.91 | +2.39% | 3.14 | 6.11% |
| 2025-09-24 | 22.01 | 22.97 | 21.59 | 22.37 | +1.06% | 3.76 | 7.40% |
| 2025-09-23 | 20.78 | 22.71 | 20.57 | 22.14 | +6.53% | 3.69 | 7.50% |
| 2025-09-22 | 20.71 | 20.92 | 20.50 | 20.78 | +0.41% | 1.13 | 2.43% |
| 2025-09-19 | 21.01 | 21.21 | 20.63 | 20.69 | -2.10% | 1.27 | 2.69% |
| 2025-09-18 | 21.50 | 21.91 | 20.94 | 21.14 | -2.31% | 1.82 | 3.77% |
| 2025-09-17 | 21.43 | 22.21 | 21.23 | 21.64 | +1.34% | 1.77 | 3.59% |