松发股份

603268
🏛️ 中国 →
46.82
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 49.30 49.30 48.02 48.30 59.7K
09:35 48.31 48.74 47.51 47.59 154.1K
09:40 47.63 47.72 47.30 47.38 197.9K
09:45 47.49 47.64 47.49 47.53 45.7K
09:50 47.53 47.55 47.33 47.41 64.0K
09:55 47.49 47.57 47.42 47.53 22.2K
10:00 47.55 47.65 47.54 47.58 11.1K
10:05 47.64 47.74 47.61 47.74 18.8K
10:10 47.73 47.93 47.71 47.72 32.4K
10:15 47.72 47.75 47.71 47.75 12.7K
10:20 47.75 47.77 47.70 47.71 28.8K
10:25 47.78 47.97 47.71 47.90 6.8K
10:30 47.97 48.00 47.90 47.95 26.2K
10:35 47.99 47.99 47.87 47.88 15.4K
10:40 47.90 47.90 47.79 47.81 3.8K
10:45 47.82 47.84 47.76 47.76 12.1K
10:50 47.79 47.81 47.76 47.80 8.6K
10:55 47.77 47.81 47.73 47.73 1.6K
11:00 47.80 47.83 47.73 47.83 3.1K
11:05 47.85 47.94 47.76 47.88 3.4K
11:10 47.93 47.96 47.73 47.73 20.3K
11:15 47.94 47.94 47.72 47.74 24.5K
11:20 47.74 47.95 47.71 47.74 32.0K
11:25 47.95 47.95 47.73 47.73 18.0K
13:00 47.73 47.85 47.73 47.85 22.0K
13:05 47.77 47.83 47.72 47.83 4.4K
13:10 47.84 47.84 47.71 47.71 18.7K
13:15 47.70 47.76 47.66 47.66 14.6K
13:20 47.67 47.76 47.66 47.67 11.2K
13:25 47.70 47.78 47.67 47.78 6.0K
13:30 47.79 47.79 47.67 47.67 0.5K
13:35 47.67 47.76 47.65 47.65 31.7K
13:40 47.65 47.73 47.60 47.60 16.0K
13:45 47.60 47.61 47.58 47.61 12.8K
13:50 47.62 47.70 47.61 47.61 1.8K
13:55 47.63 47.63 47.60 47.61 12.4K
14:00 47.60 47.63 47.60 47.63 7.8K
14:05 47.64 47.67 47.60 47.66 19.4K
14:10 47.68 47.68 47.58 47.65 27.1K
14:15 47.65 47.66 47.58 47.58 6.0K
14:20 47.66 47.69 47.58 47.58 23.8K
14:25 47.58 47.66 47.58 47.65 3.7K
14:30 47.66 47.67 47.59 47.61 3.5K
14:35 47.65 47.69 47.61 47.67 6.1K
14:40 47.68 47.70 47.66 47.66 13.8K
14:45 47.66 47.71 47.58 47.70 56.3K
14:50 47.70 47.72 47.58 47.60 76.3K
14:55 47.59 47.79 47.57 47.77 53.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 46.20 47.77 45.76 46.82 2.9M
2025-09-26 47.05 47.05 45.57 46.13 0.9M
2025-09-25 48.50 48.54 46.96 47.05 1.6M
2025-09-24 48.42 48.88 48.00 48.49 0.6M
2025-09-23 48.72 48.73 47.65 48.48 0.7M
2025-09-22 49.30 49.30 47.30 48.73 1.3M
2025-09-19 49.28 49.94 48.40 48.68 2.3M
2025-09-18 48.60 50.00 48.51 49.28 2.3M
2025-09-17 48.17 48.85 47.54 48.83 1.3M
2025-09-16 47.75 48.88 47.30 47.89 1.4M
2025-09-15 49.26 49.56 47.50 47.74 1.7M
2025-09-12 50.00 50.25 49.02 49.24 1.7M
2025-09-11 49.21 49.80 49.00 49.42 1.0M
2025-09-10 49.98 50.01 49.23 49.42 0.8M
2025-09-09 49.70 50.10 49.15 49.96 0.9M
2025-09-08 52.13 52.13 49.57 49.68 2.4M
2025-09-05 50.13 52.24 49.01 52.13 1.9M
2025-09-04 48.98 50.50 48.95 49.75 1.4M
2025-09-03 52.36 52.36 48.97 49.00 1.8M
2025-09-02 53.00 53.50 51.20 51.42 1.9M
2025-09-01 53.53 53.58 51.10 53.00 2.2M
2025-08-29 55.52 55.68 53.30 53.53 1.5M
2025-08-28 53.50 55.00 53.50 54.62 1.8M
2025-08-27 55.55 55.70 53.40 53.40 1.9M
2025-08-26 55.22 56.06 54.80 55.54 1.5M
2025-08-25 57.35 57.98 54.90 55.22 2.9M
2025-08-22 57.00 58.57 56.40 56.80 1.6M
2025-08-21 60.00 60.00 57.20 57.39 2.2M
2025-08-20 56.70 59.48 56.70 59.30 2.7M
2025-08-19 55.29 56.70 54.00 56.70 2.7M
2025-08-18 51.45 54.00 51.40 54.00 1.9M
2025-08-15 51.96 52.51 50.06 51.43 2.2M
2025-08-14 52.46 52.88 51.23 51.30 1.4M
2025-08-13 52.84 55.00 52.26 52.46 2.1M
2025-08-12 53.00 53.34 51.68 52.93 1.9M
2025-08-11 54.18 54.18 51.90 53.35 3.0M
2025-08-08 50.00 52.36 50.00 52.36 2.3M
2025-08-07 49.50 49.95 48.04 49.87 2.3M
2025-08-06 46.80 48.22 46.00 48.19 1.6M
2025-08-05 45.80 46.64 45.40 46.52 1.5M
2025-08-04 47.35 47.60 45.71 45.80 1.3M
2025-08-01 47.41 48.29 46.27 47.29 1.2M
2025-07-31 47.56 48.39 47.33 47.68 1.6M
2025-07-30 46.40 48.63 46.01 48.17 2.5M
2025-07-29 45.50 46.70 45.23 46.31 1.9M
2025-07-28 45.74 45.74 44.60 45.27 1.5M
2025-07-25 44.78 46.00 44.50 45.74 1.4M
2025-07-24 44.35 45.02 43.50 44.89 1.6M
2025-07-23 45.42 45.42 44.02 44.33 1.4M
2025-07-22 46.00 46.30 44.86 45.42 1.1M
2025-07-21 45.70 46.89 45.58 45.75 1.5M
2025-07-18 45.68 46.95 45.68 45.70 1.4M
2025-07-17 48.50 48.50 45.50 46.51 2.5M
2025-07-16 49.01 50.26 47.31 47.70 4.0M
2025-07-15 45.99 48.51 45.99 48.51 2.3M
2025-07-14 43.90 46.20 43.70 46.20 2.5M
2025-07-11 43.00 44.68 42.00 44.00 3.0M
2025-07-10 42.65 43.01 42.30 42.55 0.7M
2025-07-09 42.33 43.00 41.90 42.40 0.9M
2025-07-08 42.21 43.00 41.50 42.00 1.3M
2025-07-07 40.21 42.21 39.95 42.21 1.7M
2025-07-04 39.71 40.70 39.50 40.20 0.6M
2025-07-03 40.18 40.36 39.71 39.95 0.3M
2025-07-02 40.02 40.50 39.60 40.19 0.7M
2025-07-01 39.41 40.50 38.96 40.02 0.9M
2025-06-30 37.81 39.50 37.81 39.41 0.9M
2025-06-27 37.85 38.27 37.80 37.81 0.4M
2025-06-26 38.40 38.43 37.92 38.03 0.4M
2025-06-25 38.30 38.58 38.18 38.40 0.3M
2025-06-24 38.50 38.66 37.80 38.30 0.4M
2025-06-23 37.70 39.45 37.70 38.50 0.5M
2025-06-20 37.40 38.00 37.11 37.70 0.3M
2025-06-19 37.70 38.18 37.10 37.38 0.4M
2025-06-18 38.20 38.22 37.60 38.00 0.4M
2025-06-17 38.74 38.74 37.65 38.12 0.5M
2025-06-16 38.48 38.91 38.35 38.37 0.4M
2025-06-13 39.08 39.93 38.60 38.69 0.6M
2025-06-12 39.52 39.78 39.10 39.10 0.4M
2025-06-11 39.40 39.94 39.29 39.63 0.6M
2025-06-10 39.18 39.67 38.52 39.67 0.8M
2025-06-09 39.37 39.99 39.02 39.24 0.8M
2025-06-06 39.11 39.79 39.10 39.12 0.6M
2025-06-05 39.53 39.68 39.02 39.42 0.4M
2025-06-04 38.91 39.60 38.86 39.50 0.7M
2025-06-03 39.50 39.50 38.53 38.90 0.4M
2025-05-30 39.50 39.79 39.05 39.31 0.7M
2025-05-29 39.75 39.99 39.40 39.51 0.8M
2025-05-28 40.41 40.98 39.75 39.84 0.8M
2025-05-27 40.69 41.45 39.02 40.74 1.3M
2025-05-26 40.20 40.88 39.68 40.66 1.2M
2025-05-23 41.40 41.40 39.85 39.90 1.2M
2025-05-22 41.28 41.66 40.80 40.80 0.7M
2025-05-21 42.00 42.40 41.06 41.28 1.5M
2025-05-20 43.00 43.14 41.88 42.30 1.9M
2025-05-19 44.98 44.98 41.58 43.15 3.9M
2025-05-16 40.00 42.84 40.00 42.84 2.1M
2025-05-15 39.52 41.34 39.40 40.80 3.3M
2025-05-14 39.15 39.49 38.60 39.37 1.0M
2025-05-13 39.33 39.33 38.69 38.96 0.7M
2025-05-12 39.02 39.78 38.60 39.05 1.4M
2025-05-09 38.81 39.24 38.51 39.04 1.3M
2025-05-08 40.40 40.40 38.71 38.81 2.4M
2025-05-07 40.45 40.45 38.03 39.76 4.1M
2025-05-06 39.00 39.00 39.00 39.00 1.0M
2025-04-30 37.14 37.14 37.14 37.14 0.2M
2025-04-29 32.05 35.37 32.03 35.37 2.6M
2025-04-25 33.57 34.80 32.40 33.69 2.9M
2025-04-24 35.52 35.61 32.77 33.30 3.3M
2025-04-23 37.13 37.46 35.40 35.49 2.4M
2025-04-22 37.37 38.47 36.96 37.11 1.6M
2025-04-21 39.58 39.80 36.97 37.14 2.9M
2025-04-18 40.50 41.61 39.30 39.44 1.6M
2025-04-17 40.80 41.42 40.11 40.62 2.0M
2025-04-16 39.73 42.00 38.30 40.80 3.2M
2025-04-15 38.86 40.24 38.51 39.99 2.1M
2025-04-14 40.00 40.00 37.61 38.50 2.7M
2025-04-11 34.50 37.80 34.47 37.51 1.9M
2025-04-10 34.13 35.20 33.65 34.78 1.2M
2025-04-09 32.14 33.97 31.00 33.56 1.3M
2025-04-08 31.80 33.03 30.01 32.83 1.4M
2025-04-07 34.00 34.04 31.96 31.96 1.4M
2025-04-03 35.00 35.80 34.46 35.51 1.0M
2025-04-02 34.73 37.50 34.73 35.05 1.7M
2025-04-01 33.29 35.56 33.23 34.99 1.8M
2025-03-31 34.20 34.24 31.51 33.29 1.9M
2025-03-28 36.85 37.24 34.00 34.18 4.1M
2025-03-27 37.06 37.53 36.60 36.86 1.4M
2025-03-26 37.98 38.60 36.66 37.53 1.8M
2025-03-25 35.97 39.31 35.97 38.35 1.5M
2025-03-24 40.15 41.87 38.96 39.00 1.9M
2025-03-21 39.46 40.40 39.46 39.99 2.0M
2025-03-20 41.48 41.50 39.49 40.01 2.7M
2025-03-19 44.60 44.77 40.98 41.22 4.0M
2025-03-18 39.75 43.73 39.72 43.73 4.9M
2025-03-17 38.86 40.43 38.86 39.75 2.1M
2025-03-14 38.51 39.46 38.30 38.80 1.9M
2025-03-13 39.95 40.50 38.09 38.88 3.2M
2025-03-12 41.39 41.75 40.41 40.79 2.0M
2025-03-11 41.93 42.00 40.39 41.38 2.1M
2025-03-10 41.98 42.62 41.00 41.40 3.1M
2025-03-07 42.34 45.98 41.68 41.83 7.7M
2025-03-06 38.03 42.34 38.03 42.34 4.9M
2025-03-05 39.33 39.33 37.80 38.49 1.2M
2025-03-04 37.80 38.66 37.61 38.60 1.1M
2025-03-03 37.50 38.88 37.14 38.00 1.9M
2025-02-28 37.50 38.30 37.50 37.65 1.2M
2025-02-27 37.92 38.32 37.53 37.85 1.6M
2025-02-26 37.90 38.30 37.70 37.90 1.3M
2025-02-25 38.20 38.49 37.75 37.76 2.1M
2025-02-24 38.40 38.99 38.02 38.61 2.2M
2025-02-21 38.50 38.79 37.51 38.28 3.2M
2025-02-20 39.20 39.48 38.72 38.84 1.4M
2025-02-19 38.85 39.65 38.71 39.29 1.1M
2025-02-18 39.48 39.73 38.75 38.92 1.5M
2025-02-17 38.43 40.25 38.43 39.48 3.3M
2025-02-14 39.70 39.90 38.34 38.43 3.0M
2025-02-13 38.85 40.50 38.52 39.70 2.9M
2025-02-12 38.62 39.93 38.38 38.86 2.1M
2025-02-11 38.50 39.17 37.86 38.85 1.8M
2025-02-10 38.35 39.19 38.26 38.45 2.1M
2025-02-07 39.05 39.08 38.00 38.30 2.7M
2025-02-06 40.68 40.70 38.65 38.99 2.5M
2025-02-05 38.42 40.89 37.58 40.69 2.3M
2025-01-27 38.68 39.60 37.89 38.42 1.1M
2025-01-24 38.32 39.30 38.10 38.72 0.9M
2025-01-23 39.50 39.50 38.65 38.72 1.1M
2025-01-22 39.79 40.00 38.50 39.17 1.7M
2025-01-21 39.49 41.91 39.08 40.00 2.7M
2025-01-20 39.18 40.49 39.00 39.45 1.8M
2025-01-17 37.76 39.58 37.25 39.18 1.8M
2025-01-16 38.26 38.80 37.50 38.14 3.2M
2025-01-15 37.25 40.67 37.25 39.04 3.4M
2025-01-14 39.80 40.84 39.60 40.58 2.6M
2025-01-13 40.52 41.50 39.55 40.05 1.8M
2025-01-10 41.90 42.38 41.07 41.38 1.7M
2025-01-09 41.83 43.20 41.48 41.96 2.5M
2025-01-08 41.00 43.94 41.00 42.44 5.0M
2025-01-07 38.46 41.91 37.68 41.85 5.4M
2025-01-06 37.50 38.90 36.20 38.10 2.8M
2025-01-03 39.88 40.30 37.68 37.93 2.2M
2025-01-02 39.30 40.48 38.95 38.97 1.8M