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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 21.15 | 21.45 | 20.89 | 21.35 | +0.98% | 1.33 | 2.78% |
| 2025-09-15 | 20.83 | 21.56 | 20.83 | 21.14 | +1.96% | 2.48 | 5.16% |
| 2025-09-12 | 21.01 | 21.25 | 20.74 | 20.74 | -1.06% | 1.03 | 2.18% |
| 2025-09-11 | 20.43 | 21.21 | 20.36 | 20.96 | +2.12% | 2.10 | 4.47% |
| 2025-09-10 | 21.33 | 21.50 | 20.44 | 20.52 | -6.11% | 2.82 | 6.01% |
| 2025-09-09 | 22.14 | 22.14 | 21.34 | 21.86 | -1.86% | 1.84 | 3.78% |
| 2025-09-08 | 22.74 | 22.74 | 21.82 | 22.27 | -2.47% | 1.88 | 3.81% |
| 2025-09-05 | 22.49 | 22.92 | 22.06 | 22.84 | +0.85% | 2.58 | 5.16% |
| 2025-09-04 | 21.77 | 22.72 | 21.37 | 22.64 | +4.00% | 2.95 | 5.99% |
| 2025-09-03 | 21.43 | 22.11 | 21.07 | 21.77 | +1.20% | 1.61 | 3.37% |
| 2025-09-02 | 22.14 | 22.14 | 20.98 | 21.51 | -2.87% | 2.08 | 4.34% |
| 2025-09-01 | 21.85 | 22.18 | 21.75 | 22.15 | +1.04% | 1.43 | 2.93% |
| 2025-08-29 | 22.07 | 22.27 | 21.57 | 21.92 | -1.63% | 1.41 | 2.91% |
| 2025-08-28 | 21.81 | 22.36 | 21.56 | 22.29 | +1.53% | 1.86 | 3.82% |
| 2025-08-27 | 22.94 | 23.12 | 21.92 | 21.95 | -5.59% | 2.99 | 5.98% |
| 2025-08-26 | 22.71 | 23.27 | 21.96 | 23.25 | +1.62% | 3.13 | 6.22% |
| 2025-08-25 | 23.21 | 23.56 | 22.72 | 22.88 | -3.14% | 4.15 | 8.12% |
| 2025-08-22 | 24.25 | 24.26 | 22.58 | 23.62 | -2.59% | 5.83 | 11.33% |
| 2025-08-21 | 22.96 | 26.43 | 22.15 | 24.25 | +6.16% | 7.41 | 14.07% |
| 2025-08-20 | 20.01 | 22.84 | 20.01 | 22.84 | +20.00% | 3.24 | 6.77% |