松炀资源（603863）历史行情

以下为松炀资源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
2026-10-09	12.990	13.880	13.930	12.810	0.260	1.909%	23.97万	0.00亿	0.000%
2026-10-08	12.000	13.620	13.620	12.000	1.240	10.016%	8.62万	0.00亿	0.000%
2026-10-07	12.250	12.380	13.310	12.250	0.270	2.230%	1,116.26万	1.43亿	5.454%
2026-10-06	12.250	12.380	13.310	12.250	0.270	2.230%	1,116.26万	1.43亿	5.454%
2026-10-05	12.250	12.380	13.310	12.250	0.270	2.230%	1,116.26万	1.43亿	5.454%
2026-10-02	12.250	12.380	13.310	12.250	0.270	2.230%	1,116.26万	1.43亿	5.454%
2026-10-01	12.250	12.380	13.310	12.250	0.270	2.230%	1,116.26万	1.43亿	5.454%
2026-09-30	12.250	12.380	13.310	12.250	0.270	2.230%	11.16万	0.00亿	0.000%
2026-09-29	11.910	12.110	12.590	11.690	0.320	2.714%	6.28万	0.00亿	0.000%
2026-09-28	12.240	11.790	12.380	11.730	-0.540	-4.380%	4.67万	0.00亿	0.000%
2026-09-27	12.540	12.330	12.740	12.300	-0.280	-2.220%	309.32万	0.39亿	1.511%
2026-09-24	12.540	12.330	12.740	12.300	-0.280	-2.220%	3.09万	0.00亿	0.000%
2026-09-23	12.750	12.610	13.050	12.560	-0.150	-1.176%	5.20万	0.00亿	0.000%
2026-09-22	12.600	12.760	12.800	12.490	0.160	1.270%	3.85万	0.00亿	0.000%
2026-09-21	12.400	12.600	12.650	12.290	0.260	2.107%	3.40万	0.00亿	0.000%
2026-09-18	12.180	12.340	12.640	12.150	0.190	1.564%	3.96万	0.00亿	0.000%
2026-09-17	11.800	12.150	12.270	11.700	0.360	3.053%	3.64万	0.00亿	0.000%
2026-09-16	11.640	11.790	11.920	11.450	0.140	1.202%	3.65万	0.00亿	0.000%
2026-09-15	11.940	11.650	12.050	11.550	-0.390	-3.239%	2.88万	0.00亿	0.000%
2026-09-14	11.940	12.040	12.150	11.840	0.080	0.669%	2.62万	0.00亿	0.000%
2026-09-11	12.230	11.960	12.390	11.810	-0.340	-2.764%	3.66万	0.00亿	0.000%
2026-09-10	12.630	12.300	12.630	12.260	-0.330	-2.613%	3.17万	0.00亿	0.000%
2026-09-09	12.800	12.630	12.800	12.540	-0.160	-1.251%	2.49万	0.00亿	0.000%
2026-09-08	12.580	12.790	12.790	12.470	0.220	1.750%	3.57万	0.00亿	0.000%
2026-09-07	12.500	12.570	12.720	12.360	0.160	1.289%	3.49万	0.00亿	0.000%
2026-09-04	12.610	12.410	12.730	12.330	-0.170	-1.351%	3.10万	0.00亿	0.000%
2026-09-03	12.770	12.580	12.990	12.550	-0.240	-1.872%	2.94万	0.00亿	0.000%
2026-09-02	12.880	12.820	12.900	12.600	-0.040	-0.311%	2.79万	0.00亿	0.000%
2026-09-01	12.870	12.860	13.190	12.850	-0.090	-0.695%	4.33万	0.00亿	0.000%
2026-08-31	13.000	12.950	13.180	12.830	-0.030	-0.231%	4.63万	0.00亿	0.000%
2026-08-28	13.000	12.980	13.290	12.710	0.280	2.205%	6.97万	0.00亿	0.000%
2026-08-27	12.590	12.700	12.860	12.450	0.080	0.634%	3.85万	0.00亿	0.000%
2026-08-26	12.800	12.620	13.160	12.570	-0.160	-1.252%	4.77万	0.00亿	0.000%
2026-08-25	12.430	12.780	13.030	12.260	0.330	2.651%	6.76万	0.00亿	0.000%
2026-08-24	12.450	12.450	12.640	12.250	0.000	0.000%	3.96万	0.00亿	0.000%
2026-08-21	12.400	12.450	12.550	12.150	-0.040	-0.320%	3.78万	0.00亿	0.000%
2026-08-20	12.320	12.490	12.930	12.200	0.160	1.298%	4.78万	0.00亿	0.000%
2026-08-19	12.830	12.330	12.830	12.120	-0.470	-3.672%	5.20万	0.00亿	0.000%
2026-08-18	12.890	12.800	13.000	12.640	-0.160	-1.235%	3.42万	0.00亿	0.000%
2026-08-17	12.940	12.960	13.180	12.630	0.000	0.000%	4.70万	0.00亿	0.000%
2026-08-14	12.780	12.960	13.200	12.620	0.190	1.488%	6.29万	0.00亿	0.000%
2026-08-13	13.400	12.770	13.420	12.700	-0.640	-4.773%	7.29万	0.00亿	0.000%
2026-08-12	13.290	13.410	13.650	13.290	-0.290	-2.117%	9.86万	0.00亿	0.000%
2026-08-11	12.590	13.700	13.790	12.300	1.110	8.817%	12.37万	0.00亿	0.000%
2026-08-10	12.650	12.590	12.830	12.380	-0.040	-0.317%	5.23万	0.00亿	0.000%
2026-08-07	12.850	12.630	12.960	12.380	-0.220	-1.712%	6.85万	0.00亿	0.000%
2026-08-06	13.060	12.850	13.080	12.600	-0.190	-1.457%	5.02万	0.00亿	0.000%
2026-08-05	12.530	13.040	13.060	12.390	0.570	4.571%	7.29万	0.00亿	0.000%
2026-08-04	12.510	12.470	12.770	12.430	-0.030	-0.240%	4.51万	0.00亿	0.000%
2026-08-03	12.470	12.500	12.700	12.400	0.000	0.000%	3.80万	0.00亿	0.000%
2026-07-31	12.410	12.500	12.890	12.390	-0.200	-1.575%	5.04万	0.00亿	0.000%
2026-07-30	13.000	12.700	13.140	12.400	-0.270	-2.082%	4.13万	0.00亿	0.000%
2026-07-29	12.410	12.970	13.090	12.410	0.540	4.344%	4.66万	0.00亿	0.000%
2026-07-28	12.310	12.430	12.730	12.260	0.120	0.975%	3.25万	0.00亿	0.000%
2026-07-27	11.710	12.310	12.550	11.700	0.580	4.945%	4.26万	0.00亿	0.000%
2026-07-24	11.840	11.730	12.030	11.680	-0.130	-1.096%	3.19万	0.00亿	0.000%
2026-07-23	11.420	11.860	11.940	11.100	0.440	3.853%	4.97万	0.00亿	0.000%
2026-07-22	11.400	11.420	11.700	11.210	0.020	0.175%	3.86万	0.00亿	0.000%
2026-07-21	11.480	11.400	11.550	10.630	-0.140	-1.213%	5.76万	0.00亿	0.000%
2026-07-20	11.640	11.540	12.030	11.090	-0.170	-1.452%	5.87万	0.00亿	0.000%
2026-07-17	12.140	11.710	12.310	11.460	-0.580	-4.719%	5.31万	0.00亿	0.000%
2026-07-16	12.010	12.290	12.900	11.950	0.140	1.152%	5.53万	0.00亿	0.000%
2026-07-15	11.940	12.150	12.290	11.790	0.080	0.663%	3.17万	0.00亿	0.000%
2026-07-14	12.070	12.070	12.200	11.580	-0.020	-0.165%	4.83万	0.00亿	0.000%
2026-07-13	12.950	12.090	12.950	11.920	-0.900	-6.928%	4.84万	0.00亿	0.000%
2026-07-10	12.600	12.990	13.480	12.600	0.280	2.203%	6.57万	0.00亿	0.000%
2026-07-09	12.400	12.710	12.750	12.000	0.400	3.249%	5.72万	0.00亿	0.000%
2026-07-08	12.750	12.310	12.750	12.180	-0.470	-3.678%	4.47万	0.00亿	0.000%
2026-07-07	13.190	12.780	13.190	12.670	-0.430	-3.255%	3.68万	0.00亿	0.000%
2026-07-06	13.390	13.210	13.610	12.900	-0.390	-2.868%	8.81万	0.00亿	0.000%
2026-07-03	13.050	13.600	13.860	12.730	0.860	6.750%	11.57万	0.00亿	0.000%
2026-07-02	12.480	12.740	13.830	12.420	0.160	1.272%	8.40万	0.00亿	0.000%
2026-07-01	12.270	12.580	12.630	12.160	0.280	2.276%	10.56万	0.00亿	0.000%
2026-06-30	12.560	12.300	12.900	12.230	-0.140	-1.125%	6.60万	0.00亿	0.000%
2026-06-29	13.040	12.440	13.210	12.400	-0.560	-4.308%	8.15万	0.00亿	0.000%
2026-06-26	14.360	13.000	14.360	12.980	-1.230	-8.644%	8.84万	0.00亿	0.000%
2026-06-25	14.660	14.230	14.660	13.500	-0.180	-1.249%	8.31万	0.00亿	0.000%
2026-06-24	15.170	14.410	15.560	14.000	-0.510	-3.418%	12.03万	0.00亿	0.000%
2026-06-23	13.490	14.920	14.920	13.380	1.360	10.029%	7.47万	0.00亿	0.000%
2026-06-22	14.170	13.560	14.180	13.200	-0.620	-4.372%	7.61万	0.00亿	0.000%
2026-06-18	14.390	14.180	14.600	14.180	-0.330	-2.274%	4.35万	0.00亿	0.000%
2026-06-17	14.750	14.510	14.840	14.470	-0.250	-1.694%	3.79万	0.00亿	0.000%
2026-06-16	15.080	14.760	15.080	14.650	-0.370	-2.445%	4.22万	0.00亿	0.000%
2026-06-15	15.600	15.130	15.720	14.950	-0.400	-2.576%	4.64万	0.00亿	0.000%
2026-06-12	15.200	15.530	15.740	15.080	0.450	2.984%	5.67万	0.00亿	0.000%
2026-06-11	15.090	15.080	15.270	14.680	-0.200	-1.309%	5.25万	0.00亿	0.000%
2026-06-10	15.510	15.280	15.610	15.110	-0.290	-1.863%	3.68万	0.00亿	0.000%
2026-06-09	15.860	15.570	16.100	15.430	-0.220	-1.393%	5.24万	0.00亿	0.000%
2026-06-08	15.730	15.790	15.950	15.450	-0.060	-0.379%	4.89万	0.00亿	0.000%
2026-06-05	15.880	15.850	16.110	15.380	-0.030	-0.189%	4.51万	0.00亿	0.000%
2026-06-04	16.160	15.880	16.300	15.760	-0.300	-1.854%	3.28万	0.00亿	0.000%
2026-06-03	15.990	16.180	16.330	15.730	0.190	1.188%	4.61万	0.00亿	0.000%
2026-06-02	16.080	15.990	16.250	15.400	-0.020	-0.125%	5.84万	0.00亿	0.000%
2026-06-01	15.860	16.010	16.230	15.660	0.190	1.201%	4.56万	0.00亿	0.000%
2026-05-29	16.450	15.820	16.450	15.660	-0.680	-4.121%	6.71万	0.00亿	0.000%
2026-05-28	16.430	16.500	16.880	16.000	0.080	0.487%	6.44万	0.00亿	0.000%
2026-05-27	16.990	16.420	17.800	16.180	-0.430	-2.552%	7.85万	0.00亿	0.000%
2026-05-26	17.180	16.850	17.250	16.550	-0.500	-2.882%	6.94万	0.00亿	0.000%
2026-05-25	17.180	17.350	17.580	16.580	0.120	0.696%	7.42万	0.00亿	0.000%
2026-05-22	17.320	17.230	17.490	17.020	0.070	0.408%	6.12万	0.00亿	0.000%
2026-05-21	18.160	17.160	18.590	17.060	-1.050	-5.766%	7.19万	0.00亿	0.000%
2026-05-20	18.060	18.210	18.550	18.000	-0.180	-0.979%	3.77万	0.00亿	0.000%
2026-05-19	18.150	18.390	18.550	17.900	0.140	0.767%	4.90万	0.00亿	0.000%
2026-05-18	18.450	18.250	18.480	17.900	-0.200	-1.084%	4.62万	0.00亿	0.000%
2026-05-15	19.060	18.450	19.300	18.370	-0.420	-2.226%	5.89万	0.00亿	0.000%
2026-05-14	19.300	18.870	19.380	18.700	-0.160	-0.841%	5.41万	0.00亿	0.000%
2026-05-13	19.230	19.030	19.630	18.660	-0.390	-2.008%	6.75万	0.00亿	0.000%
2026-05-12	19.350	19.420	19.800	19.080	0.090	0.466%	6.68万	0.00亿	0.000%
2026-05-11	19.990	19.330	20.250	19.080	-0.660	-3.302%	10.71万	0.00亿	0.000%
2026-05-08	19.650	19.990	20.580	19.590	0.210	1.062%	9.61万	0.00亿	0.000%
2026-05-07	19.000	19.780	19.870	18.980	0.630	3.290%	9.22万	0.00亿	0.000%
2026-05-06	18.240	19.150	19.750	18.240	1.050	5.801%	10.68万	0.00亿	0.000%
2026-04-30	18.510	18.100	18.590	17.900	-0.070	-0.385%	6.35万	0.00亿	0.000%
2026-04-29	17.800	18.170	18.780	17.700	0.140	0.776%	6.97万	0.00亿	0.000%
2026-04-28	17.650	18.030	18.180	17.560	0.330	1.864%	5.53万	0.00亿	0.000%
2026-04-27	17.880	17.700	17.910	17.020	-0.070	-0.394%	6.48万	0.00亿	0.000%
2026-04-24	18.010	17.770	18.220	17.460	-0.480	-2.630%	5.83万	0.00亿	0.000%
2026-04-23	17.520	18.250	18.740	17.520	0.570	3.224%	11.87万	0.00亿	0.000%
2026-04-22	17.800	17.680	17.900	17.270	-0.020	-0.113%	6.10万	0.00亿	0.000%
2026-04-21	17.720	17.700	18.050	17.300	-0.110	-0.618%	7.05万	0.00亿	0.000%
2026-04-20	17.790	17.810	18.340	17.620	-0.530	-2.890%	7.85万	0.00亿	0.000%
2026-04-17	18.900	18.340	18.940	18.050	-0.610	-3.219%	7.92万	0.00亿	0.000%
2026-04-16	19.000	18.950	19.070	18.570	-0.070	-0.368%	6.54万	0.00亿	0.000%
2026-04-15	19.750	19.020	19.750	18.950	-0.610	-3.107%	7.41万	0.00亿	0.000%
2026-04-14	20.310	19.630	20.330	19.000	-0.490	-2.435%	10.16万	0.00亿	0.000%
2026-04-13	20.330	20.120	21.090	19.960	0.000	0.000%	12.06万	0.00亿	0.000%
2026-04-10	20.700	20.230	21.160	18.810	0.000	0.000%	30.52万	0.00亿	0.000%
2026-04-09	18.670	20.600	20.600	18.650	0.000	0.000%	13.38万	0.00亿	0.000%
2026-04-08	19.690	18.730	19.870	18.500	0.000	0.000%	11.62万	0.00亿	0.000%
2026-04-07	17.790	19.300	19.500	17.790	0.000	0.000%	15.01万	0.00亿	0.000%
2026-04-03	17.500	17.790	18.010	17.250	0.000	0.000%	18.87万	0.00亿	0.000%
2026-04-02	15.640	17.250	17.250	15.600	0.000	0.000%	14.56万	0.00亿	0.000%
2026-04-01	16.500	15.680	16.500	15.380	0.000	0.000%	14.16万	0.00亿	0.000%