松发股份（603268）历史行情
以下为松发股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 195.150 | 190.700 | 196.400 | 190.000 | -7.550 | -3.808% | 5.68万 | 0.00亿 | 0.000% |
| 2026-10-19 | 191.800 | 198.250 | 199.490 | 188.000 | 6.860 | 3.584% | 5.05万 | 0.00亿 | 0.000% |
| 2026-10-16 | 188.000 | 191.390 | 195.820 | 188.000 | 4.990 | 2.677% | 4.57万 | 0.00亿 | 0.000% |
| 2026-10-15 | 193.000 | 186.400 | 194.960 | 183.680 | -13.350 | -6.683% | 7.44万 | 0.00亿 | 0.000% |
| 2026-10-14 | 199.100 | 199.750 | 201.500 | 195.790 | -0.220 | -0.110% | 3.92万 | 0.00亿 | 0.000% |
| 2026-10-13 | 192.030 | 199.970 | 200.560 | 188.200 | 5.590 | 2.876% | 7.11万 | 0.00亿 | 0.000% |
| 2026-10-12 | 203.640 | 194.380 | 206.770 | 193.380 | -9.120 | -4.482% | 7.64万 | 0.00亿 | 0.000% |
| 2026-10-09 | 219.900 | 203.500 | 220.660 | 198.600 | -15.250 | -6.971% | 11.71万 | 0.00亿 | 0.000% |
| 2026-10-08 | 217.930 | 218.750 | 226.290 | 215.910 | 5.090 | 2.382% | 8.52万 | 0.00亿 | 0.000% |
| 2026-10-07 | 213.000 | 213.660 | 216.590 | 210.020 | -0.360 | -0.168% | 385.54万 | 8.22亿 | 1.653% |
| 2026-10-06 | 213.000 | 213.660 | 216.590 | 210.020 | -0.360 | -0.168% | 385.54万 | 8.22亿 | 1.653% |
| 2026-10-05 | 213.000 | 213.660 | 216.590 | 210.020 | -0.360 | -0.168% | 385.54万 | 8.22亿 | 1.653% |
| 2026-10-02 | 213.000 | 213.660 | 216.590 | 210.020 | -0.360 | -0.168% | 385.54万 | 8.22亿 | 1.653% |
| 2026-10-01 | 213.000 | 213.660 | 216.590 | 210.020 | -0.360 | -0.168% | 385.54万 | 8.22亿 | 1.653% |
| 2026-09-30 | 213.000 | 213.660 | 216.590 | 210.020 | -0.360 | -0.168% | 3.86万 | 0.00亿 | 0.000% |
| 2026-09-29 | 212.000 | 214.020 | 214.800 | 206.000 | 2.070 | 0.977% | 5.83万 | 0.00亿 | 0.000% |
| 2026-09-28 | 215.010 | 211.950 | 217.070 | 211.600 | -3.950 | -1.830% | 4.35万 | 0.00亿 | 0.000% |
| 2026-09-27 | 216.990 | 215.900 | 220.850 | 214.350 | 0.580 | 0.269% | 522.56万 | 11.36亿 | 2.240% |
| 2026-09-24 | 216.990 | 215.900 | 220.850 | 214.350 | 0.580 | 0.269% | 5.23万 | 0.00亿 | 0.000% |
| 2026-09-23 | 219.600 | 215.320 | 223.970 | 215.000 | -3.680 | -1.680% | 5.41万 | 0.00亿 | 0.000% |
| 2026-09-22 | 228.000 | 219.000 | 228.000 | 214.010 | -2.550 | -1.151% | 8.63万 | 0.00亿 | 0.000% |
| 2026-09-21 | 209.900 | 221.550 | 222.560 | 208.000 | 13.550 | 6.514% | 10.80万 | 0.00亿 | 0.000% |
| 2026-09-18 | 193.490 | 208.000 | 212.000 | 191.010 | 14.500 | 7.494% | 12.24万 | 0.00亿 | 0.000% |
| 2026-09-17 | 186.100 | 193.500 | 194.000 | 183.420 | 7.700 | 4.144% | 8.32万 | 0.00亿 | 0.000% |
| 2026-09-16 | 195.060 | 185.800 | 195.640 | 183.540 | -9.850 | -5.035% | 10.82万 | 0.00亿 | 0.000% |
| 2026-09-15 | 196.660 | 195.650 | 197.800 | 194.210 | 0.140 | 0.072% | 3.72万 | 0.00亿 | 0.000% |
| 2026-09-14 | 196.930 | 195.510 | 201.500 | 195.010 | -1.990 | -1.008% | 4.11万 | 0.00亿 | 0.000% |
| 2026-09-11 | 198.000 | 197.500 | 203.480 | 195.190 | -2.090 | -1.047% | 4.67万 | 0.00亿 | 0.000% |
| 2026-09-10 | 196.000 | 199.590 | 202.000 | 196.000 | 1.890 | 0.956% | 4.96万 | 0.00亿 | 0.000% |
| 2026-09-09 | 193.000 | 197.700 | 199.430 | 192.060 | 5.300 | 2.755% | 5.40万 | 0.00亿 | 0.000% |
| 2026-09-08 | 193.800 | 192.400 | 196.660 | 189.000 | -1.250 | -0.645% | 3.61万 | 0.00亿 | 0.000% |
| 2026-09-07 | 191.010 | 193.650 | 196.000 | 190.260 | 1.050 | 0.545% | 3.88万 | 0.00亿 | 0.000% |
| 2026-09-04 | 191.900 | 192.600 | 194.770 | 189.380 | 1.640 | 0.859% | 4.76万 | 0.00亿 | 0.000% |
| 2026-09-03 | 184.010 | 190.960 | 191.990 | 183.400 | 7.410 | 4.037% | 6.71万 | 0.00亿 | 0.000% |
| 2026-09-02 | 182.100 | 183.550 | 188.300 | 181.000 | 0.070 | 0.038% | 4.66万 | 0.00亿 | 0.000% |
| 2026-09-01 | 194.000 | 183.480 | 194.980 | 183.480 | -10.750 | -5.535% | 8.08万 | 0.00亿 | 0.000% |
| 2026-08-31 | 187.310 | 194.230 | 198.000 | 186.000 | 6.930 | 3.700% | 10.19万 | 0.00亿 | 0.000% |
| 2026-08-28 | 187.000 | 187.300 | 189.180 | 183.170 | 0.300 | 0.160% | 4.07万 | 0.00亿 | 0.000% |
| 2026-08-27 | 186.600 | 187.000 | 188.490 | 185.000 | -0.300 | -0.160% | 3.39万 | 0.00亿 | 0.000% |
| 2026-08-26 | 190.000 | 187.300 | 192.780 | 186.210 | -3.900 | -2.040% | 6.16万 | 0.00亿 | 0.000% |
| 2026-08-25 | 181.500 | 191.200 | 192.000 | 178.000 | 10.270 | 5.676% | 11.63万 | 0.00亿 | 0.000% |
| 2026-08-24 | 183.020 | 180.930 | 186.180 | 178.650 | -1.880 | -1.028% | 5.08万 | 0.00亿 | 0.000% |
| 2026-08-21 | 176.210 | 182.810 | 186.600 | 176.030 | 6.600 | 3.746% | 6.08万 | 0.00亿 | 0.000% |
| 2026-08-20 | 181.980 | 176.210 | 182.480 | 175.000 | -3.290 | -1.833% | 3.44万 | 0.00亿 | 0.000% |
| 2026-08-19 | 184.760 | 179.500 | 184.760 | 178.770 | -5.310 | -2.873% | 4.56万 | 0.00亿 | 0.000% |
| 2026-08-18 | 184.000 | 184.810 | 186.000 | 181.130 | 1.510 | 0.824% | 3.34万 | 0.00亿 | 0.000% |
| 2026-08-17 | 180.990 | 183.300 | 183.990 | 177.000 | 4.040 | 2.254% | 4.91万 | 0.00亿 | 0.000% |
| 2026-08-14 | 173.260 | 179.260 | 180.650 | 173.260 | 6.000 | 3.463% | 5.82万 | 0.00亿 | 0.000% |
| 2026-08-13 | 170.990 | 173.260 | 179.200 | 170.500 | 2.300 | 1.345% | 6.10万 | 0.00亿 | 0.000% |
| 2026-08-12 | 173.630 | 170.960 | 174.200 | 169.890 | -2.290 | -1.322% | 5.92万 | 0.00亿 | 0.000% |
| 2026-08-11 | 180.000 | 173.250 | 180.400 | 172.460 | -10.010 | -5.462% | 8.24万 | 0.00亿 | 0.000% |
| 2026-08-10 | 183.050 | 183.260 | 188.880 | 177.010 | 0.150 | 0.082% | 8.76万 | 0.00亿 | 0.000% |
| 2026-08-07 | 179.990 | 183.110 | 187.410 | 179.020 | 3.110 | 1.728% | 8.62万 | 0.00亿 | 0.000% |
| 2026-08-06 | 176.100 | 180.000 | 184.370 | 171.530 | 7.130 | 4.124% | 13.32万 | 0.00亿 | 0.000% |
| 2026-08-05 | 157.770 | 172.870 | 172.870 | 156.200 | 15.720 | 10.003% | 9.23万 | 0.00亿 | 0.000% |
| 2026-08-04 | 149.650 | 157.150 | 157.960 | 149.300 | 7.500 | 5.012% | 8.14万 | 0.00亿 | 0.000% |
| 2026-08-03 | 152.000 | 149.650 | 155.900 | 149.520 | -2.950 | -1.933% | 6.17万 | 0.00亿 | 0.000% |
| 2026-07-31 | 149.900 | 152.600 | 156.000 | 148.110 | 5.600 | 3.810% | 8.36万 | 0.00亿 | 0.000% |
| 2026-07-30 | 148.000 | 147.000 | 153.580 | 145.770 | -1.990 | -1.336% | 6.14万 | 0.00亿 | 0.000% |
| 2026-07-29 | 146.950 | 148.990 | 151.880 | 138.000 | 1.540 | 1.044% | 11.00万 | 0.00亿 | 0.000% |
| 2026-07-28 | 150.000 | 147.450 | 151.930 | 146.700 | -4.620 | -3.038% | 6.45万 | 0.00亿 | 0.000% |
| 2026-07-27 | 151.000 | 152.070 | 154.370 | 146.660 | 0.020 | 0.013% | 7.02万 | 0.00亿 | 0.000% |
| 2026-07-24 | 149.450 | 152.050 | 156.500 | 147.000 | 0.200 | 0.132% | 6.11万 | 0.00亿 | 0.000% |
| 2026-07-23 | 156.500 | 151.850 | 156.940 | 150.130 | -4.690 | -2.996% | 5.02万 | 0.00亿 | 0.000% |
| 2026-07-22 | 159.950 | 156.540 | 160.500 | 151.300 | 0.850 | 0.546% | 8.33万 | 0.00亿 | 0.000% |
| 2026-07-21 | 149.680 | 155.690 | 155.870 | 144.560 | 8.290 | 5.624% | 10.06万 | 0.00亿 | 0.000% |
| 2026-07-20 | 143.250 | 147.400 | 153.500 | 143.250 | 6.400 | 4.539% | 11.06万 | 0.00亿 | 0.000% |
| 2026-07-17 | 153.000 | 141.000 | 154.200 | 140.570 | -14.590 | -9.377% | 14.18万 | 0.00亿 | 0.000% |
| 2026-07-16 | 159.000 | 155.590 | 163.770 | 154.500 | -4.870 | -3.035% | 7.80万 | 0.00亿 | 0.000% |
| 2026-07-15 | 163.280 | 160.460 | 165.990 | 159.500 | -2.780 | -1.703% | 6.90万 | 0.00亿 | 0.000% |
| 2026-07-14 | 160.000 | 163.240 | 164.000 | 158.650 | 0.310 | 0.190% | 9.01万 | 0.00亿 | 0.000% |
| 2026-07-13 | 159.000 | 162.930 | 170.680 | 158.260 | 3.250 | 2.035% | 14.14万 | 0.00亿 | 0.000% |
| 2026-07-10 | 157.870 | 159.680 | 168.570 | 155.870 | 2.680 | 1.707% | 13.15万 | 0.00亿 | 0.000% |
| 2026-07-09 | 164.900 | 157.000 | 168.750 | 151.510 | -10.770 | -6.420% | 15.22万 | 0.00亿 | 0.000% |
| 2026-07-08 | 163.690 | 167.770 | 172.990 | 156.670 | 7.400 | 4.614% | 18.97万 | 0.00亿 | 0.000% |
| 2026-07-07 | 165.000 | 160.370 | 168.380 | 157.500 | -2.980 | -1.824% | 15.29万 | 0.00亿 | 0.000% |
| 2026-07-06 | 150.000 | 163.350 | 163.350 | 150.000 | 14.850 | 10.000% | 14.06万 | 0.00亿 | 0.000% |
| 2026-07-03 | 149.500 | 148.500 | 155.000 | 145.600 | 2.030 | 1.386% | 10.36万 | 0.00亿 | 0.000% |
| 2026-07-02 | 142.000 | 146.470 | 151.800 | 141.500 | 2.970 | 2.070% | 9.95万 | 0.00亿 | 0.000% |
| 2026-07-01 | 139.300 | 143.500 | 143.700 | 135.500 | 4.220 | 3.030% | 8.55万 | 0.00亿 | 0.000% |
| 2026-06-30 | 136.990 | 139.280 | 141.280 | 135.530 | 2.220 | 1.620% | 7.10万 | 0.00亿 | 0.000% |
| 2026-06-29 | 142.000 | 137.060 | 144.670 | 130.800 | -6.760 | -4.700% | 11.19万 | 0.00亿 | 0.000% |
| 2026-06-26 | 143.000 | 143.820 | 146.490 | 140.020 | 0.290 | 0.202% | 5.97万 | 0.00亿 | 0.000% |
| 2026-06-25 | 146.670 | 143.530 | 147.350 | 141.680 | -3.090 | -2.107% | 5.73万 | 0.00亿 | 0.000% |
| 2026-06-24 | 141.000 | 146.620 | 149.000 | 140.800 | 4.270 | 3.000% | 5.98万 | 0.00亿 | 0.000% |
| 2026-06-23 | 147.000 | 142.350 | 148.590 | 140.700 | -4.480 | -3.051% | 5.52万 | 0.00亿 | 0.000% |
| 2026-06-22 | 146.300 | 146.830 | 148.500 | 141.000 | 0.530 | 0.362% | 9.72万 | 0.00亿 | 0.000% |
| 2026-06-18 | 151.420 | 146.300 | 159.160 | 145.660 | -5.040 | -3.330% | 8.48万 | 0.00亿 | 0.000% |
| 2026-06-17 | 151.000 | 151.340 | 154.990 | 148.970 | 0.580 | 0.385% | 5.35万 | 0.00亿 | 0.000% |
| 2026-06-16 | 158.410 | 150.760 | 160.800 | 150.500 | -7.640 | -4.823% | 6.77万 | 0.00亿 | 0.000% |
| 2026-06-15 | 151.470 | 158.400 | 161.660 | 151.000 | 10.540 | 7.128% | 8.11万 | 0.00亿 | 0.000% |
| 2026-06-12 | 146.000 | 147.860 | 150.700 | 145.500 | 2.960 | 2.043% | 6.56万 | 0.00亿 | 0.000% |
| 2026-06-11 | 150.500 | 144.900 | 152.800 | 143.000 | -7.300 | -4.796% | 7.66万 | 0.00亿 | 0.000% |
| 2026-06-10 | 154.300 | 152.200 | 156.280 | 148.600 | -2.040 | -1.323% | 6.29万 | 0.00亿 | 0.000% |
| 2026-06-09 | 146.000 | 154.240 | 156.680 | 146.000 | 7.260 | 4.939% | 10.37万 | 0.00亿 | 0.000% |
| 2026-06-08 | 140.000 | 146.980 | 150.690 | 139.750 | 4.890 | 3.441% | 9.67万 | 0.00亿 | 0.000% |
| 2026-06-05 | 138.890 | 142.090 | 143.990 | 138.000 | 3.200 | 2.304% | 8.74万 | 0.00亿 | 0.000% |
| 2026-06-04 | 132.580 | 138.890 | 140.430 | 128.990 | 7.190 | 5.459% | 9.34万 | 0.00亿 | 0.000% |
| 2026-06-03 | 131.150 | 131.700 | 135.000 | 129.410 | 1.400 | 1.074% | 5.98万 | 0.00亿 | 0.000% |
| 2026-06-02 | 133.880 | 130.300 | 133.880 | 125.580 | -2.250 | -1.697% | 8.51万 | 0.00亿 | 0.000% |
| 2026-06-01 | 136.920 | 132.550 | 138.650 | 132.530 | -4.850 | -3.530% | 6.00万 | 0.00亿 | 0.000% |
| 2026-05-29 | 141.090 | 137.400 | 141.410 | 134.500 | -3.090 | -2.199% | 7.15万 | 0.00亿 | 0.000% |
| 2026-05-28 | 140.000 | 140.490 | 140.990 | 137.350 | 2.240 | 1.620% | 4.96万 | 0.00亿 | 0.000% |
| 2026-05-27 | 137.880 | 138.250 | 142.990 | 135.130 | 1.050 | 0.765% | 6.35万 | 0.00亿 | 0.000% |
| 2026-05-26 | 138.900 | 137.200 | 140.990 | 135.530 | -1.800 | -1.295% | 5.27万 | 0.00亿 | 0.000% |
| 2026-05-25 | 142.580 | 139.000 | 142.900 | 138.660 | -3.000 | -2.113% | 7.16万 | 0.00亿 | 0.000% |
| 2026-05-22 | 145.500 | 142.000 | 145.830 | 141.110 | -1.800 | -1.252% | 6.95万 | 0.00亿 | 0.000% |
| 2026-05-21 | 149.990 | 143.800 | 151.890 | 143.760 | -5.900 | -3.941% | 6.79万 | 0.00亿 | 0.000% |
| 2026-05-20 | 154.000 | 149.700 | 154.390 | 148.110 | -3.300 | -2.157% | 6.85万 | 0.00亿 | 0.000% |
| 2026-05-19 | 159.030 | 153.000 | 160.890 | 150.680 | -6.490 | -4.069% | 6.29万 | 0.00亿 | 0.000% |
| 2026-05-18 | 156.000 | 159.490 | 160.490 | 149.990 | 2.690 | 1.716% | 5.39万 | 0.00亿 | 0.000% |
| 2026-05-15 | 157.530 | 156.800 | 160.800 | 155.100 | -0.720 | -0.457% | 4.94万 | 0.00亿 | 0.000% |
| 2026-05-14 | 164.520 | 157.520 | 165.880 | 157.500 | -7.560 | -4.580% | 6.42万 | 0.00亿 | 0.000% |
| 2026-05-13 | 160.000 | 165.080 | 168.530 | 158.150 | 5.080 | 3.175% | 7.43万 | 0.00亿 | 0.000% |
| 2026-05-12 | 161.500 | 160.000 | 165.990 | 156.830 | -1.500 | -0.929% | 6.57万 | 0.00亿 | 0.000% |
| 2026-05-11 | 154.570 | 161.500 | 163.170 | 151.560 | 6.970 | 4.510% | 8.38万 | 0.00亿 | 0.000% |
| 2026-05-08 | 149.990 | 154.530 | 158.200 | 148.850 | 4.980 | 3.330% | 8.28万 | 0.00亿 | 0.000% |
| 2026-05-07 | 151.000 | 149.550 | 153.000 | 146.200 | -1.750 | -1.157% | 6.04万 | 0.00亿 | 0.000% |
| 2026-05-06 | 150.000 | 151.300 | 152.440 | 145.220 | 1.800 | 1.204% | 8.75万 | 0.00亿 | 0.000% |
| 2026-04-30 | 144.440 | 149.500 | 153.800 | 144.400 | 5.800 | 4.036% | 8.88万 | 0.00亿 | 0.000% |
| 2026-04-29 | 141.990 | 143.700 | 145.430 | 138.270 | 1.020 | 0.715% | 9.07万 | 0.00亿 | 0.000% |
| 2026-04-28 | 137.000 | 142.680 | 146.460 | 136.000 | 3.760 | 2.707% | 12.98万 | 0.00亿 | 0.000% |
| 2026-04-27 | 136.020 | 138.920 | 139.680 | 131.770 | -7.490 | -5.116% | 24.87万 | 0.00亿 | 0.000% |
| 2026-04-24 | 142.690 | 146.410 | 149.000 | 142.480 | 3.930 | 2.758% | 10.55万 | 0.00亿 | 0.000% |
| 2026-04-23 | 142.660 | 142.480 | 144.500 | 137.000 | 0.000 | 0.000% | 9.04万 | 0.00亿 | 0.000% |
| 2026-04-22 | 140.970 | 141.270 | 144.460 | 138.000 | 0.000 | 0.000% | 12.82万 | 0.00亿 | 0.000% |
| 2026-04-21 | 137.000 | 141.500 | 146.000 | 136.800 | 8.160 | 6.120% | 21.98万 | 0.00亿 | 0.000% |
| 2026-04-20 | 124.000 | 133.340 | 133.340 | 122.010 | 0.000 | 0.000% | 13.24万 | 0.00亿 | 0.000% |
| 2026-04-16 | 117.750 | 121.220 | 121.220 | 117.500 | 5.770 | 5.000% | 4.36万 | 5.23亿 | 1.870% |
| 2026-04-15 | 110.680 | 115.450 | 115.450 | 109.600 | 0.000 | 0.000% | 6.60万 | 0.00亿 | 0.000% |
| 2026-04-14 | 112.390 | 109.950 | 112.450 | 109.020 | -1.750 | -1.567% | 4.89万 | 0.00亿 | 0.000% |
| 2026-04-13 | 116.660 | 111.700 | 116.660 | 111.160 | 0.000 | 0.000% | 6.16万 | 0.00亿 | 0.000% |
| 2026-04-10 | 120.110 | 117.010 | 121.470 | 114.220 | 0.000 | 0.000% | 8.37万 | 0.00亿 | 0.000% |
| 2026-04-09 | 124.000 | 120.230 | 124.750 | 119.780 | 0.000 | 0.000% | 4.62万 | 0.00亿 | 0.000% |
| 2026-04-08 | 122.520 | 125.360 | 125.360 | 119.180 | 0.000 | 0.000% | 4.74万 | 0.00亿 | 0.000% |
| 2026-04-07 | 117.980 | 120.200 | 122.160 | 117.080 | 0.000 | 0.000% | 4.90万 | 0.00亿 | 0.000% |
| 2026-04-03 | 117.500 | 117.000 | 118.990 | 116.450 | 0.000 | 0.000% | 2.48万 | 0.00亿 | 0.000% |
| 2026-04-02 | 116.310 | 116.990 | 122.780 | 116.310 | 0.000 | 0.000% | 4.74万 | 0.00亿 | 0.000% |
| 2026-04-01 | 112.510 | 117.220 | 117.710 | 112.510 | 0.000 | 0.000% | 4.69万 | 0.00亿 | 0.000% |