松原股份

300893
🏛️ 中国 →
33.40
最后更新: 2025-09-26
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 31.71 31.98 31.60 31.91 387.0K
09:35 31.87 31.88 31.72 31.79 184.0K
09:40 31.79 31.86 31.71 31.71 209.8K
09:45 31.71 31.89 31.62 31.85 246.9K
09:50 31.80 31.86 31.75 31.80 175.5K
09:55 31.81 31.90 31.71 31.90 174.7K
10:00 31.90 31.98 31.80 31.98 146.6K
10:05 31.90 32.19 31.90 32.18 185.5K
10:10 32.18 32.20 31.86 31.86 179.7K
10:15 31.82 32.38 31.82 32.30 533.8K
10:20 32.31 32.50 32.31 32.50 616.7K
10:25 32.49 32.49 32.31 32.38 246.7K
10:30 32.38 32.47 32.27 32.45 187.8K
10:35 32.45 32.45 32.31 32.45 139.1K
10:40 32.40 32.48 32.36 32.48 163.6K
10:45 32.48 32.48 32.37 32.43 100.5K
10:50 32.42 32.90 32.40 32.90 734.9K
10:55 32.89 32.90 32.62 32.66 249.9K
11:00 32.66 32.78 32.62 32.75 116.1K
11:05 32.70 32.90 32.70 32.90 123.0K
11:10 32.86 32.96 32.72 32.73 223.0K
11:15 32.73 32.96 32.72 32.88 249.0K
11:20 32.88 32.94 32.74 32.92 139.6K
11:25 32.91 32.93 32.78 32.80 55.6K
13:00 32.82 33.85 32.82 33.55 1,201.0K
13:05 33.54 33.67 33.30 33.31 480.3K
13:10 33.31 33.70 33.29 33.47 436.2K
13:15 33.40 33.50 33.34 33.50 144.9K
13:20 33.50 33.50 33.18 33.25 146.4K
13:25 33.25 33.50 33.22 33.48 148.5K
13:30 33.48 33.90 33.40 33.88 745.5K
13:35 33.84 34.20 33.75 34.20 733.2K
13:40 34.18 34.18 33.50 33.55 297.1K
13:45 33.55 33.77 33.50 33.70 249.0K
13:50 33.70 33.78 33.55 33.67 162.5K
13:55 33.69 33.69 33.52 33.63 154.7K
14:00 33.68 33.79 33.68 33.73 134.1K
14:05 33.73 33.76 33.56 33.59 216.6K
14:10 33.60 33.60 33.28 33.33 256.2K
14:15 33.34 33.68 33.27 33.68 352.5K
14:20 33.68 33.69 33.62 33.65 146.9K
14:25 33.65 33.66 33.51 33.59 175.3K
14:30 33.59 33.60 33.30 33.33 227.2K
14:35 33.33 33.49 33.31 33.40 308.1K
14:40 33.41 33.50 33.39 33.49 148.3K
14:45 33.47 33.50 33.38 33.39 219.8K
14:50 33.39 33.43 33.25 33.33 343.2K
14:55 33.33 33.40 33.32 33.40 130.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 31.78 34.25 31.59 33.40 13.5M
2025-09-25 31.25 32.30 31.10 32.07 9.9M
2025-09-24 30.81 32.16 30.22 31.32 11.9M
2025-09-23 29.09 31.80 28.80 30.99 12.1M
2025-09-22 29.00 29.29 28.70 29.09 3.9M
2025-09-19 29.42 29.69 28.88 28.97 4.3M
2025-09-18 30.10 30.68 29.31 29.59 6.1M
2025-09-17 30.00 31.10 29.72 30.29 5.8M
2025-09-16 29.61 30.03 29.25 29.89 4.5M
2025-09-15 29.16 30.19 29.16 29.60 8.3M
2025-09-12 29.41 29.75 29.03 29.03 3.5M
2025-09-11 28.60 29.70 28.50 29.34 7.2M
2025-09-10 29.86 30.10 28.62 28.73 9.7M
2025-09-09 31.00 31.00 29.88 30.60 6.1M
2025-09-08 31.84 31.84 30.55 31.18 6.0M
2025-09-05 31.48 32.09 30.89 31.97 8.2M
2025-09-04 30.48 31.81 29.92 31.70 9.5M
2025-09-03 30.00 30.96 29.50 30.48 5.3M
2025-09-02 31.00 31.00 29.37 30.12 6.9M
2025-09-01 30.59 31.05 30.45 31.01 4.6M
2025-08-29 30.90 31.18 30.20 30.69 4.6M
2025-08-28 30.53 31.30 30.18 31.20 6.1M
2025-08-27 32.11 32.37 30.69 30.73 9.5M
2025-08-26 31.80 32.58 30.75 32.55 9.8M
2025-08-25 32.49 32.99 31.81 32.03 12.9M
2025-08-22 33.95 33.97 31.61 33.07 17.9M
2025-08-21 32.14 37.00 31.01 33.95 22.3M
2025-08-20 28.01 31.98 28.01 31.98 10.7M
2025-08-19 25.85 26.73 25.41 26.65 4.8M
2025-08-18 26.16 26.16 25.75 25.98 2.2M
2025-08-15 25.35 26.10 25.25 25.97 2.8M
2025-08-14 26.19 26.20 25.27 25.38 3.1M
2025-08-13 25.80 26.26 25.69 26.09 2.8M
2025-08-12 25.71 25.88 25.42 25.76 2.1M
2025-08-11 25.20 25.97 25.10 25.61 4.0M
2025-08-08 24.86 25.35 24.60 25.20 2.5M
2025-08-07 25.03 25.31 24.66 24.78 1.7M
2025-08-06 24.85 25.30 24.85 25.00 2.0M
2025-08-05 24.95 25.13 24.65 24.99 1.6M
2025-08-04 24.32 24.97 24.14 24.95 2.3M
2025-08-01 24.23 25.03 24.10 24.33 2.4M
2025-07-31 24.51 24.82 24.10 24.24 2.0M
2025-07-30 24.81 25.01 24.45 24.69 1.9M
2025-07-29 24.89 25.17 24.74 25.01 1.2M
2025-07-28 25.35 25.35 24.80 25.03 1.7M
2025-07-25 24.80 25.37 24.57 25.29 2.7M
2025-07-24 24.99 25.10 24.64 24.92 1.7M
2025-07-23 25.01 25.03 24.68 24.83 1.4M
2025-07-22 24.99 25.20 24.66 24.85 1.6M
2025-07-21 24.80 25.10 24.20 25.07 2.7M
2025-07-18 24.95 24.96 24.40 24.59 1.4M
2025-07-17 24.98 25.02 24.72 24.88 1.8M
2025-07-16 24.23 25.18 24.19 24.98 3.9M
2025-07-15 24.25 24.46 23.92 24.24 1.6M
2025-07-14 24.03 24.31 23.90 24.20 1.3M
2025-07-11 23.58 24.18 23.38 23.97 1.6M
2025-07-10 23.79 23.87 23.24 23.58 1.5M
2025-07-09 24.15 24.24 23.72 23.86 1.3M
2025-07-08 24.15 24.21 23.95 24.10 0.8M
2025-07-07 24.29 24.36 23.83 24.10 1.4M
2025-07-04 24.14 24.33 23.78 24.26 1.3M
2025-07-03 23.89 24.26 23.79 24.13 1.2M
2025-07-02 24.40 24.40 23.68 23.83 1.4M
2025-07-01 24.51 24.75 24.15 24.28 1.2M
2025-06-30 24.02 24.66 23.80 24.52 1.2M
2025-06-27 24.25 24.37 23.93 24.02 1.0M
2025-06-26 24.41 24.60 24.08 24.08 1.7M
2025-06-25 23.60 24.48 23.47 24.41 2.8M
2025-06-24 23.05 23.66 23.05 23.60 1.7M
2025-06-23 23.01 23.12 22.73 23.02 1.3M
2025-06-20 22.52 23.34 22.52 23.02 2.0M
2025-06-19 23.25 23.40 22.60 22.64 1.9M
2025-06-18 23.31 23.39 23.00 23.24 1.7M
2025-06-17 23.61 23.73 23.01 23.30 1.7M
2025-06-16 23.40 23.96 23.09 23.69 2.8M
2025-06-13 24.49 24.49 23.53 23.56 2.7M
2025-06-12 24.48 24.60 24.12 24.40 1.1M
2025-06-11 24.44 24.86 24.38 24.60 1.9M
2025-06-10 24.47 24.97 23.92 24.24 2.8M
2025-06-09 24.85 24.90 24.38 24.51 2.0M
2025-06-06 24.88 24.98 24.53 24.77 1.6M
2025-06-05 25.31 25.31 24.80 24.97 2.8M
2025-06-04 26.09 26.43 25.07 25.18 5.2M
2025-06-03 25.27 27.05 24.46 26.24 7.6M
2025-05-30 25.84 25.84 25.22 25.29 1.3M
2025-05-29 35.22 36.12 35.17 35.78 1.5M
2025-05-28 35.30 35.82 34.92 35.19 0.9M
2025-05-27 35.22 35.59 34.90 35.43 0.9M
2025-05-26 35.50 35.79 34.92 35.25 0.9M
2025-05-23 34.71 36.20 34.62 35.45 1.7M
2025-05-22 35.12 35.58 34.82 34.89 0.9M
2025-05-21 35.66 35.94 34.96 35.20 1.0M
2025-05-20 35.53 36.58 34.69 35.61 2.3M
2025-05-19 34.53 35.07 34.20 34.96 1.2M
2025-05-16 33.82 34.98 33.71 34.50 1.3M
2025-05-15 33.99 34.11 33.53 33.82 0.6M
2025-05-14 34.35 34.43 33.74 33.98 0.9M
2025-05-13 35.20 35.20 34.20 34.44 1.1M
2025-05-12 34.66 35.12 34.17 34.75 1.1M
2025-05-09 34.83 34.90 33.94 34.38 1.0M
2025-05-08 34.44 35.17 34.27 34.84 1.4M
2025-05-07 35.07 35.48 34.27 34.44 1.2M
2025-05-06 33.82 34.88 33.75 34.71 2.5M
2025-04-30 33.00 34.10 32.74 33.78 1.1M
2025-04-29 33.49 33.49 32.30 33.10 1.8M
2025-04-28 33.58 33.75 32.91 33.17 1.1M
2025-04-25 33.48 33.57 32.80 33.35 1.4M
2025-04-24 33.54 34.60 32.82 33.36 2.2M
2025-04-23 33.49 34.14 32.57 33.30 2.3M
2025-04-22 32.77 33.58 32.70 33.47 0.9M
2025-04-21 32.16 32.75 31.50 32.74 0.7M
2025-04-18 31.73 32.09 31.50 31.92 0.6M
2025-04-17 32.21 32.39 31.67 31.67 0.5M
2025-04-16 32.67 32.79 31.70 32.21 0.6M
2025-04-15 32.62 32.84 32.27 32.71 0.5M
2025-04-14 32.24 32.99 31.97 32.62 1.0M
2025-04-11 31.00 32.03 30.78 31.65 1.0M
2025-04-10 30.79 32.20 30.79 31.00 1.6M
2025-04-09 29.63 30.66 29.01 30.21 1.2M
2025-04-08 29.42 30.48 28.70 30.36 2.0M
2025-04-07 31.00 31.00 26.42 28.65 2.4M
2025-04-03 33.06 33.52 32.81 33.03 1.0M
2025-04-02 33.04 33.93 33.01 33.65 0.9M
2025-04-01 34.32 34.45 33.00 33.07 1.4M
2025-03-31 34.58 35.47 33.50 34.23 1.5M
2025-03-28 34.41 36.00 34.41 34.85 1.5M
2025-03-27 34.69 35.08 34.29 34.66 1.0M
2025-03-26 34.61 35.00 34.51 34.51 1.2M
2025-03-25 34.76 35.77 34.61 34.82 1.9M
2025-03-24 34.25 36.25 34.25 34.93 2.1M
2025-03-21 35.23 35.50 34.11 34.40 1.6M
2025-03-20 34.81 36.13 34.81 35.49 1.9M
2025-03-19 35.30 35.76 34.70 34.96 1.4M
2025-03-18 35.39 35.64 34.64 35.40 2.1M
2025-03-17 34.16 35.34 33.54 35.21 2.3M
2025-03-14 33.63 33.99 33.31 33.81 1.3M
2025-03-13 34.80 34.99 33.38 33.61 1.6M
2025-03-12 35.06 35.40 34.60 34.67 1.1M
2025-03-11 34.00 36.37 34.00 35.13 2.6M
2025-03-10 33.44 34.48 33.09 34.41 1.9M
2025-03-07 32.60 33.72 32.05 33.33 1.3M
2025-03-06 32.83 32.96 32.48 32.60 0.8M
2025-03-05 32.46 32.70 32.02 32.53 0.6M
2025-03-04 32.13 32.92 31.66 32.62 1.0M
2025-03-03 32.22 32.65 31.63 31.97 1.4M
2025-02-28 33.20 33.20 31.75 31.85 1.5M
2025-02-27 33.74 33.90 32.73 33.23 1.4M
2025-02-26 33.58 33.99 33.18 33.35 1.0M
2025-02-25 33.03 34.08 33.03 33.58 1.2M
2025-02-24 33.86 33.92 33.01 33.52 1.3M
2025-02-21 33.04 34.00 32.57 33.84 2.9M
2025-02-20 33.41 34.30 33.00 33.01 2.6M
2025-02-19 32.01 33.05 31.72 32.97 2.9M
2025-02-18 31.15 33.29 30.80 32.45 4.9M
2025-02-17 30.68 31.15 30.35 31.13 1.2M
2025-02-14 30.20 30.85 30.03 30.70 2.0M
2025-02-13 30.77 30.87 30.10 30.18 1.3M
2025-02-12 30.78 30.93 30.34 30.81 1.0M
2025-02-11 31.11 31.15 30.44 30.77 1.1M
2025-02-10 31.02 31.30 30.67 31.13 1.2M
2025-02-07 31.70 31.70 30.50 30.93 2.0M
2025-02-06 30.78 31.46 30.62 31.45 1.2M
2025-02-05 31.08 31.12 30.30 30.79 0.8M
2025-01-27 31.20 31.34 30.50 30.80 0.8M
2025-01-24 30.83 31.45 30.81 31.10 1.0M
2025-01-23 31.21 31.68 30.65 31.15 1.5M
2025-01-22 31.21 31.51 30.76 31.01 1.1M
2025-01-21 31.10 31.45 30.73 31.37 1.1M
2025-01-20 30.66 31.40 30.61 31.01 1.1M
2025-01-17 30.47 31.13 30.20 30.57 0.9M
2025-01-16 31.19 31.68 30.41 30.57 1.3M
2025-01-15 31.00 31.90 30.93 31.10 1.6M
2025-01-14 29.81 31.00 29.70 30.82 2.6M
2025-01-13 29.15 29.50 28.83 29.19 0.5M
2025-01-10 29.85 30.15 29.40 29.45 0.8M
2025-01-09 29.59 30.20 29.42 29.86 1.1M
2025-01-08 29.41 29.90 28.59 29.69 1.0M
2025-01-07 29.00 29.73 28.75 29.55 0.6M
2025-01-06 28.66 29.49 28.40 29.00 0.7M
2025-01-03 29.23 29.53 28.51 28.67 0.9M
2025-01-02 29.08 30.03 28.81 29.18 1.3M