松霖科技（603992）历史行情

以下为松霖科技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	19.020	19.040	19.150	18.400	0.020	0.105%	3.64万	0.00亿	0.000%
2026-10-08	19.480	19.020	19.780	18.910	-0.370	-1.908%	2.74万	0.00亿	0.000%
2026-10-07	19.310	19.390	19.580	19.300	0.120	0.623%	168.08万	0.33亿	0.379%
2026-10-06	19.310	19.390	19.580	19.300	0.120	0.623%	168.08万	0.33亿	0.379%
2026-10-05	19.310	19.390	19.580	19.300	0.120	0.623%	168.08万	0.33亿	0.379%
2026-10-02	19.310	19.390	19.580	19.300	0.120	0.623%	168.08万	0.33亿	0.379%
2026-10-01	19.310	19.390	19.580	19.300	0.120	0.623%	168.08万	0.33亿	0.379%
2026-09-30	19.310	19.390	19.580	19.300	0.120	0.623%	1.68万	0.00亿	0.000%
2026-09-29	19.370	19.270	19.410	19.100	-0.100	-0.516%	1.78万	0.00亿	0.000%
2026-09-28	20.070	19.370	20.070	19.210	-0.570	-2.859%	3.04万	0.00亿	0.000%
2026-09-27	20.280	19.940	20.380	19.910	-0.360	-1.773%	198.83万	0.40亿	0.449%
2026-09-24	20.280	19.940	20.380	19.910	-0.360	-1.773%	1.99万	0.00亿	0.000%
2026-09-23	20.380	20.300	20.500	20.130	-0.110	-0.539%	2.24万	0.00亿	0.000%
2026-09-22	20.300	20.410	20.580	20.090	0.270	1.341%	2.81万	0.00亿	0.000%
2026-09-21	20.130	20.140	20.380	20.000	0.110	0.549%	3.32万	0.00亿	0.000%
2026-09-18	19.800	20.030	20.050	19.620	0.400	2.038%	2.45万	0.00亿	0.000%
2026-09-17	19.500	19.630	19.750	19.300	0.050	0.255%	1.99万	0.00亿	0.000%
2026-09-16	19.630	19.580	19.720	19.170	-0.140	-0.710%	3.23万	0.00亿	0.000%
2026-09-15	19.240	19.720	19.910	19.140	0.470	2.442%	4.03万	0.00亿	0.000%
2026-09-14	19.100	19.250	19.450	19.010	0.080	0.417%	2.88万	0.00亿	0.000%
2026-09-11	19.660	19.170	19.660	18.890	-0.550	-2.789%	3.41万	0.00亿	0.000%
2026-09-10	20.000	19.720	20.160	19.720	-0.290	-1.449%	2.58万	0.00亿	0.000%
2026-09-09	20.100	20.010	20.250	19.900	-0.010	-0.050%	3.22万	0.00亿	0.000%
2026-09-08	20.150	20.020	20.250	19.840	-0.120	-0.596%	3.24万	0.00亿	0.000%
2026-09-07	20.460	20.140	20.680	20.000	-0.320	-1.564%	5.12万	0.00亿	0.000%
2026-09-04	20.940	20.460	21.100	20.380	-0.340	-1.635%	2.99万	0.00亿	0.000%
2026-09-03	20.850	20.800	20.950	20.620	0.140	0.678%	2.81万	0.00亿	0.000%
2026-09-02	21.030	20.660	21.100	20.390	-0.520	-2.455%	3.56万	0.00亿	0.000%
2026-09-01	21.520	21.180	21.600	21.000	-0.460	-2.126%	4.16万	0.00亿	0.000%
2026-08-31	21.170	21.640	22.270	20.720	0.610	2.901%	7.46万	0.00亿	0.000%
2026-08-28	20.950	21.030	21.420	20.890	0.080	0.382%	3.07万	0.00亿	0.000%
2026-08-27	20.880	20.950	21.130	20.600	0.050	0.239%	4.05万	0.00亿	0.000%
2026-08-26	21.280	20.900	21.290	20.760	-0.390	-1.832%	3.90万	0.00亿	0.000%
2026-08-25	20.910	21.290	21.290	20.590	0.440	2.110%	3.49万	0.00亿	0.000%
2026-08-24	20.530	20.850	21.350	20.240	0.370	1.807%	4.66万	0.00亿	0.000%
2026-08-21	20.510	20.480	20.800	20.180	0.100	0.491%	2.85万	0.00亿	0.000%
2026-08-20	20.420	20.380	20.740	20.270	0.170	0.841%	3.02万	0.00亿	0.000%
2026-08-19	21.380	20.210	21.670	20.150	-1.380	-6.392%	4.57万	0.00亿	0.000%
2026-08-18	22.270	21.590	22.270	21.580	-0.660	-2.966%	3.60万	0.00亿	0.000%
2026-08-17	22.010	22.250	22.310	21.630	0.280	1.274%	3.21万	0.00亿	0.000%
2026-08-14	22.590	21.970	22.700	21.840	-0.630	-2.788%	3.58万	0.00亿	0.000%
2026-08-13	22.420	22.600	23.030	22.240	0.230	1.028%	4.95万	0.00亿	0.000%
2026-08-12	22.510	22.370	22.800	22.280	-0.200	-0.886%	5.28万	0.00亿	0.000%
2026-08-11	23.060	22.570	23.190	22.560	-0.510	-2.210%	4.27万	0.00亿	0.000%
2026-08-10	23.780	23.080	23.820	22.790	-0.310	-1.325%	5.70万	0.00亿	0.000%
2026-08-07	24.250	23.390	24.400	23.320	-1.010	-4.139%	5.60万	0.00亿	0.000%
2026-08-06	23.920	24.400	24.470	23.920	0.100	0.412%	2.00万	0.00亿	0.000%
2026-08-05	24.200	24.300	24.570	23.900	0.180	0.746%	2.32万	0.00亿	0.000%
2026-08-04	23.900	24.120	24.350	23.720	0.180	0.752%	2.30万	0.00亿	0.000%
2026-08-03	22.740	23.940	24.020	22.730	1.180	5.185%	3.70万	0.00亿	0.000%
2026-07-31	22.790	22.760	23.370	22.630	0.240	1.066%	3.22万	0.00亿	0.000%
2026-07-30	22.880	22.520	23.210	22.330	-0.340	-1.487%	2.30万	0.00亿	0.000%
2026-07-29	22.590	22.860	22.950	22.080	0.300	1.330%	3.09万	0.00亿	0.000%
2026-07-28	22.260	22.560	22.710	21.880	0.310	1.393%	2.82万	0.00亿	0.000%
2026-07-27	21.130	22.250	22.340	20.730	0.910	4.264%	3.38万	0.00亿	0.000%
2026-07-24	21.550	21.340	21.820	21.170	-0.380	-1.750%	2.00万	0.00亿	0.000%
2026-07-23	21.860	21.720	22.170	21.640	-0.260	-1.183%	2.33万	0.00亿	0.000%
2026-07-22	22.890	21.980	22.900	21.920	-0.830	-3.639%	3.42万	0.00亿	0.000%
2026-07-21	21.740	22.810	22.850	21.170	1.180	5.455%	5.04万	0.00亿	0.000%
2026-07-20	22.430	21.630	22.700	21.190	-0.560	-2.524%	4.13万	0.00亿	0.000%
2026-07-17	23.620	22.190	23.620	21.870	-1.230	-5.252%	3.78万	0.00亿	0.000%
2026-07-16	23.980	23.420	23.980	23.200	-0.460	-1.926%	3.20万	0.00亿	0.000%
2026-07-15	24.150	23.880	24.420	23.630	-0.300	-1.241%	2.77万	0.00亿	0.000%
2026-07-14	23.540	24.180	24.430	23.540	0.760	3.245%	4.98万	0.00亿	0.000%
2026-07-13	25.430	23.420	25.540	23.230	-2.120	-8.301%	5.43万	0.00亿	0.000%
2026-07-10	25.930	25.540	26.170	25.540	-0.630	-2.407%	4.12万	0.00亿	0.000%
2026-07-09	26.020	26.170	27.140	25.890	-0.430	-1.617%	4.63万	0.00亿	0.000%
2026-07-08	29.450	26.600	29.510	26.120	-1.490	-5.304%	5.27万	0.00亿	0.000%
2026-07-07	31.510	28.090	31.600	27.930	-2.840	-9.182%	6.42万	0.00亿	0.000%
2026-07-06	32.320	30.930	32.420	30.780	-1.560	-4.801%	3.86万	0.00亿	0.000%
2026-07-03	31.820	32.490	32.720	31.720	0.580	1.818%	4.14万	0.00亿	0.000%
2026-07-02	31.950	31.910	32.980	31.730	-0.360	-1.116%	3.67万	0.00亿	0.000%
2026-07-01	32.040	32.270	32.650	31.570	0.150	0.467%	3.78万	0.00亿	0.000%
2026-06-30	30.720	32.120	32.380	30.370	1.250	4.049%	4.94万	0.00亿	0.000%
2026-06-29	30.730	30.870	31.290	30.010	0.120	0.390%	3.54万	0.00亿	0.000%
2026-06-26	30.220	30.750	31.330	29.730	0.010	0.033%	4.20万	0.00亿	0.000%
2026-06-25	31.470	30.740	31.470	30.030	-0.310	-0.998%	4.11万	0.00亿	0.000%
2026-06-24	32.300	31.050	32.570	30.960	-1.470	-4.520%	4.90万	0.00亿	0.000%
2026-06-23	32.060	32.520	33.220	31.850	0.140	0.432%	4.31万	0.00亿	0.000%
2026-06-22	33.250	32.380	33.640	31.910	-0.830	-2.499%	6.42万	0.00亿	0.000%
2026-06-18	31.720	33.210	34.030	31.530	1.270	3.976%	8.61万	0.00亿	0.000%
2026-06-17	32.020	31.940	32.750	31.710	-0.230	-0.715%	4.91万	0.00亿	0.000%
2026-06-16	33.450	32.170	33.710	32.170	-1.250	-3.740%	6.62万	0.00亿	0.000%
2026-06-15	32.590	33.420	33.920	32.270	0.510	1.550%	7.71万	0.00亿	0.000%
2026-06-12	31.620	32.910	33.230	31.280	1.280	4.047%	10.10万	0.00亿	0.000%
2026-06-11	28.810	31.630	31.630	28.400	2.900	10.094%	7.33万	0.00亿	0.000%
2026-06-10	30.570	28.730	30.700	28.730	-1.620	-5.338%	4.27万	0.00亿	0.000%
2026-06-09	31.110	30.350	31.360	28.910	-0.760	-2.443%	7.45万	0.00亿	0.000%
2026-06-08	32.050	31.110	32.450	30.440	-1.390	-4.277%	9.43万	0.00亿	0.000%
2026-06-05	29.990	32.500	32.500	29.420	2.980	10.095%	6.95万	0.00亿	0.000%
2026-06-04	28.810	29.520	29.960	28.810	0.260	0.889%	3.27万	0.00亿	0.000%
2026-06-03	28.540	29.260	29.680	28.020	0.710	2.487%	3.34万	0.00亿	0.000%
2026-06-02	29.270	28.550	29.520	28.070	-0.670	-2.293%	2.68万	0.00亿	0.000%
2026-06-01	27.920	29.220	29.300	27.730	1.440	5.184%	4.93万	0.00亿	0.000%
2026-05-29	28.450	27.780	28.630	27.480	-0.555	-1.959%	3.45万	0.00亿	0.000%
2026-05-28	28.915	28.335	29.205	28.195	-0.680	-2.344%	2.66万	0.00亿	0.000%
2026-05-27	28.855	29.015	29.725	28.855	-0.490	-1.661%	3.55万	0.00亿	0.000%
2026-05-26	30.775	29.505	30.775	29.005	-1.250	-4.064%	4.84万	0.00亿	0.000%
2026-05-25	29.175	30.755	31.455	29.125	1.580	5.416%	6.61万	0.00亿	0.000%
2026-05-22	30.875	29.175	31.325	28.255	-1.700	-5.506%	8.23万	0.00亿	0.000%
2026-05-21	31.055	30.875	32.225	30.545	-0.780	-2.464%	3.72万	0.00亿	0.000%
2026-05-20	32.055	31.655	32.055	31.255	-0.130	-0.409%	2.13万	0.00亿	0.000%
2026-05-19	31.055	31.785	32.245	31.055	0.440	1.404%	3.43万	0.00亿	0.000%
2026-05-18	32.285	31.345	32.645	30.955	-0.810	-2.519%	5.87万	0.00亿	0.000%
2026-05-15	31.305	32.155	33.035	31.305	0.620	1.966%	3.96万	0.00亿	0.000%
2026-05-14	32.255	31.535	32.465	31.105	-0.580	-1.806%	3.18万	0.00亿	0.000%
2026-05-13	32.335	32.115	32.515	31.645	-0.260	-0.803%	3.60万	0.00亿	0.000%
2026-05-12	32.855	32.375	33.175	32.235	-0.520	-1.581%	3.32万	0.00亿	0.000%
2026-05-11	33.075	32.895	33.655	32.205	-0.180	-0.544%	4.38万	0.00亿	0.000%
2026-05-08	32.735	33.075	33.205	32.385	0.340	1.039%	3.68万	0.00亿	0.000%
2026-05-07	31.835	32.735	32.955	31.785	0.780	2.441%	4.11万	0.00亿	0.000%
2026-05-06	31.355	31.955	32.345	31.045	0.600	1.914%	4.48万	0.00亿	0.000%
2026-04-30	32.785	31.355	32.855	31.155	-1.260	-3.863%	4.39万	0.00亿	0.000%
2026-04-29	31.945	32.615	32.895	31.815	0.670	2.097%	3.63万	0.00亿	0.000%
2026-04-28	32.885	31.945	32.885	31.755	-0.870	-2.651%	3.55万	0.00亿	0.000%
2026-04-27	32.845	32.815	33.455	32.485	-0.060	-0.183%	3.11万	0.00亿	0.000%
2026-04-24	33.645	32.875	33.945	32.515	-0.880	-2.607%	4.59万	0.00亿	0.000%
2026-04-23	34.105	33.755	34.685	33.055	-0.310	-0.910%	4.71万	0.00亿	0.000%
2026-04-22	33.255	34.065	34.425	33.025	0.840	2.528%	4.93万	0.00亿	0.000%
2026-04-21	33.205	33.225	33.585	32.915	0.020	0.060%	3.41万	0.00亿	0.000%
2026-04-20	33.595	33.205	34.515	33.075	-0.390	-1.161%	6.05万	0.00亿	0.000%
2026-04-17	34.005	33.595	34.895	33.455	-0.370	-1.089%	5.11万	0.00亿	0.000%
2026-04-16	32.855	33.965	34.205	32.355	1.110	3.378%	5.87万	0.00亿	0.000%
2026-04-15	32.145	32.855	33.085	31.605	0.710	2.209%	6.24万	0.00亿	0.000%
2026-04-14	31.225	32.145	32.255	31.225	0.970	3.111%	4.43万	0.00亿	0.000%
2026-04-13	31.615	31.175	31.965	31.125	0.000	0.000%	4.78万	0.00亿	0.000%
2026-04-10	32.385	31.945	32.645	31.595	0.000	0.000%	4.54万	0.00亿	0.000%
2026-04-09	33.115	32.055	33.115	31.705	0.000	0.000%	5.84万	0.00亿	0.000%
2026-04-08	33.065	33.505	33.565	31.955	0.000	0.000%	8.42万	0.00亿	0.000%
2026-04-07	33.855	32.255	33.855	32.235	0.000	0.000%	6.41万	0.00亿	0.000%
2026-04-03	35.025	34.555	37.135	33.535	0.000	0.000%	10.27万	0.00亿	0.000%
2026-04-02	32.895	34.525	34.755	32.295	0.000	0.000%	7.69万	0.00亿	0.000%
2026-04-01	31.195	32.905	33.155	31.005	0.000	0.000%	6.37万	0.00亿	0.000%