松井股份（688157）历史行情

以下为松井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
2026-10-02	18.890	18.510	19.060	18.420	-0.360	-1.908%	228.81万	0.43亿	1.219%
2026-10-01	18.890	18.510	19.060	18.420	-0.360	-1.908%	228.81万	0.43亿	1.219%
2026-09-30	18.890	18.510	19.060	18.420	-0.360	-1.908%	228.81万	0.00亿	0.000%
2026-09-29	18.390	18.870	18.900	18.210	0.480	2.610%	208.24万	0.00亿	0.000%
2026-09-28	19.290	18.390	19.360	17.940	-0.910	-4.715%	305.09万	0.00亿	0.000%
2026-09-27	19.870	19.300	20.000	19.260	-0.570	-2.869%	176.99万	0.35亿	0.943%
2026-09-24	19.870	19.300	20.000	19.260	-0.570	-2.869%	176.99万	0.00亿	0.000%
2026-09-23	19.740	19.870	19.950	19.500	0.130	0.659%	239.18万	0.00亿	0.000%
2026-09-22	19.270	19.740	20.070	18.910	0.490	2.545%	304.38万	0.00亿	0.000%
2026-09-21	19.020	19.250	19.440	18.560	0.460	2.448%	232.05万	0.00亿	0.000%
2026-09-18	18.790	18.790	19.060	18.330	0.070	0.374%	138.62万	0.00亿	0.000%
2026-09-17	18.900	18.720	19.110	18.610	-0.280	-1.474%	134.01万	0.00亿	0.000%
2026-09-16	18.590	19.000	19.200	18.510	0.580	3.149%	213.97万	0.00亿	0.000%
2026-09-15	18.460	18.420	18.730	18.180	-0.020	-0.108%	163.01万	0.00亿	0.000%
2026-09-14	18.000	18.440	18.610	18.000	0.230	1.263%	232.00万	0.00亿	0.000%
2026-09-11	18.260	18.210	18.450	17.590	-0.330	-1.780%	287.90万	0.00亿	0.000%
2026-09-10	19.250	18.540	19.250	18.310	-0.230	-1.225%	293.85万	0.00亿	0.000%
2026-09-09	19.910	18.770	20.030	18.720	-1.280	-6.384%	326.43万	0.00亿	0.000%
2026-09-08	19.990	20.050	20.380	19.810	0.170	0.855%	228.63万	0.00亿	0.000%
2026-09-07	19.470	19.880	20.000	19.140	0.550	2.845%	352.80万	0.00亿	0.000%
2026-09-04	18.930	19.330	19.860	18.930	0.400	2.113%	353.15万	0.00亿	0.000%
2026-09-03	19.360	18.930	19.360	18.310	-0.310	-1.611%	340.24万	0.00亿	0.000%
2026-09-02	19.070	19.240	19.390	18.820	0.170	0.891%	280.94万	0.00亿	0.000%
2026-09-01	19.450	19.070	19.500	18.870	-0.340	-1.752%	277.21万	0.00亿	0.000%
2026-08-31	19.420	19.410	19.660	18.950	-0.090	-0.462%	257.75万	0.00亿	0.000%
2026-08-28	19.400	19.500	19.840	19.310	0.190	0.984%	288.38万	0.00亿	0.000%
2026-08-27	19.140	19.310	19.590	18.990	0.190	0.994%	172.72万	0.00亿	0.000%
2026-08-26	19.320	19.120	19.860	18.980	-0.290	-1.494%	162.26万	0.00亿	0.000%
2026-08-25	19.150	19.410	19.600	18.800	0.130	0.674%	206.65万	0.00亿	0.000%
2026-08-24	19.020	19.280	19.480	18.620	0.290	1.527%	215.52万	0.00亿	0.000%
2026-08-21	19.150	18.990	19.270	18.550	-0.320	-1.657%	145.17万	0.00亿	0.000%
2026-08-20	18.640	19.310	19.450	18.580	0.810	4.378%	237.72万	0.00亿	0.000%
2026-08-19	19.320	18.500	19.610	18.430	-0.860	-4.442%	204.75万	0.00亿	0.000%
2026-08-18	19.270	19.360	19.550	18.690	0.150	0.781%	251.84万	0.00亿	0.000%
2026-08-17	19.320	19.210	19.350	18.770	0.400	2.127%	226.56万	0.00亿	0.000%
2026-08-14	19.000	18.810	19.770	18.710	-0.220	-1.156%	195.37万	0.00亿	0.000%
2026-08-13	19.840	19.030	20.120	19.020	-1.060	-5.276%	278.65万	0.00亿	0.000%
2026-08-12	19.390	20.090	20.090	19.300	0.670	3.450%	278.71万	0.00亿	0.000%
2026-08-11	19.350	19.420	19.550	18.930	0.100	0.518%	177.38万	0.00亿	0.000%
2026-08-10	19.280	19.320	19.370	18.730	0.230	1.205%	155.44万	0.00亿	0.000%
2026-08-07	18.800	19.090	19.110	18.340	0.410	2.195%	282.58万	0.00亿	0.000%
2026-08-06	18.750	18.680	19.080	18.430	-0.070	-0.373%	258.05万	0.00亿	0.000%
2026-08-05	18.720	18.750	19.100	18.490	0.010	0.053%	263.42万	0.00亿	0.000%
2026-08-04	17.900	18.740	18.990	17.900	0.690	3.823%	243.65万	0.00亿	0.000%
2026-08-03	18.490	18.050	18.790	17.890	-0.450	-2.432%	232.40万	0.00亿	0.000%
2026-07-31	18.190	18.500	18.900	18.190	0.360	1.985%	241.48万	0.00亿	0.000%
2026-07-30	18.210	18.140	19.390	18.000	-0.350	-1.893%	307.79万	0.00亿	0.000%
2026-07-29	18.040	18.490	18.990	18.000	0.240	1.315%	381.47万	0.00亿	0.000%
2026-07-28	17.680	18.250	18.350	17.270	0.670	3.811%	329.60万	0.00亿	0.000%
2026-07-27	16.610	17.580	17.770	16.520	1.140	6.934%	313.24万	0.00亿	0.000%
2026-07-24	16.830	16.440	16.950	16.360	-0.360	-2.143%	172.85万	0.00亿	0.000%
2026-07-23	16.850	16.800	17.190	16.540	0.200	1.205%	178.20万	0.00亿	0.000%
2026-07-22	17.280	16.600	17.280	16.520	-0.610	-3.544%	245.70万	0.00亿	0.000%
2026-07-21	17.000	17.210	17.600	15.710	0.530	3.177%	410.76万	0.00亿	0.000%
2026-07-20	17.660	16.680	18.130	16.300	-0.670	-3.862%	357.97万	0.00亿	0.000%
2026-07-17	18.920	17.350	19.190	17.280	-1.670	-8.780%	325.88万	0.00亿	0.000%
2026-07-16	19.260	19.020	19.980	18.790	-0.180	-0.937%	273.09万	0.00亿	0.000%
2026-07-15	19.750	19.200	19.800	19.090	-0.210	-1.082%	141.57万	0.00亿	0.000%
2026-07-14	19.510	19.410	19.700	18.900	-0.150	-0.767%	222.91万	0.00亿	0.000%
2026-07-13	20.480	19.560	21.000	19.410	-0.940	-4.585%	405.68万	0.00亿	0.000%
2026-07-10	20.830	20.500	21.220	20.400	-0.090	-0.437%	218.86万	0.00亿	0.000%
2026-07-09	21.120	20.590	21.540	20.030	-0.650	-3.060%	271.30万	0.00亿	0.000%
2026-07-08	20.940	21.240	21.770	20.390	0.320	1.530%	315.64万	0.00亿	0.000%
2026-07-07	21.140	20.920	22.340	20.670	-0.160	-0.759%	314.36万	0.00亿	0.000%
2026-07-06	21.700	21.080	21.900	20.500	-0.470	-2.181%	231.83万	0.00亿	0.000%
2026-07-03	22.080	21.550	22.290	20.990	-0.058	-0.268%	261.17万	0.00亿	0.000%
2026-07-02	21.808	21.608	22.667	21.567	0.066	0.306%	192.29万	0.00亿	0.000%
2026-07-01	21.975	21.542	22.133	21.225	-0.416	-1.895%	175.98万	0.00亿	0.000%
2026-06-30	21.617	21.958	22.375	21.242	0.341	1.577%	146.90万	0.00亿	0.000%
2026-06-29	20.867	21.617	21.692	20.183	0.959	4.642%	289.27万	0.00亿	0.000%
2026-06-26	21.625	20.658	21.625	20.283	-1.059	-4.876%	301.17万	0.00亿	0.000%
2026-06-25	23.300	21.717	23.367	21.642	-1.500	-6.461%	288.13万	0.00亿	0.000%
2026-06-24	23.442	23.217	23.550	22.658	-0.091	-0.390%	164.20万	0.00亿	0.000%
2026-06-23	23.467	23.308	24.133	22.867	0.150	0.648%	171.35万	0.00亿	0.000%
2026-06-22	24.133	23.158	24.133	22.167	-0.717	-3.003%	188.78万	0.00亿	0.000%
2026-06-18	24.108	23.875	24.408	23.492	-0.125	-0.521%	179.60万	0.00亿	0.000%
2026-06-17	23.533	24.000	24.433	23.308	0.492	2.093%	175.93万	0.00亿	0.000%
2026-06-16	23.658	23.508	23.967	23.042	-0.225	-0.948%	256.45万	0.00亿	0.000%
2026-06-15	23.317	23.733	23.833	23.017	0.541	2.333%	210.43万	0.00亿	0.000%
2026-06-12	22.033	23.192	23.575	21.942	1.284	5.861%	311.74万	0.00亿	0.000%
2026-06-11	21.767	21.908	22.033	21.275	-0.084	-0.382%	105.23万	0.00亿	0.000%
2026-06-10	22.325	21.992	22.433	21.392	-0.466	-2.075%	159.16万	0.00亿	0.000%
2026-06-09	22.475	22.458	22.767	22.217	0.058	0.259%	118.15万	0.00亿	0.000%
2026-06-08	22.867	22.400	23.333	22.058	-0.933	-3.999%	195.34万	0.00亿	0.000%
2026-06-05	23.133	23.333	23.842	22.383	0.191	0.825%	212.20万	0.00亿	0.000%
2026-06-04	23.308	23.142	23.525	22.900	-0.158	-0.678%	162.57万	0.00亿	0.000%
2026-06-03	24.558	23.300	24.558	23.050	-1.267	-5.157%	254.53万	0.00亿	0.000%
2026-06-02	25.008	24.567	25.933	24.217	0.067	0.273%	280.74万	0.00亿	0.000%
2026-06-01	24.100	24.500	25.717	22.892	1.300	5.603%	450.88万	0.00亿	0.000%
2026-05-29	24.967	23.200	25.183	22.967	-1.858	-7.415%	322.23万	0.00亿	0.000%
2026-05-28	25.133	25.058	25.958	24.708	-0.542	-2.117%	259.28万	0.00亿	0.000%
2026-05-27	26.617	25.600	26.992	25.300	-1.183	-4.417%	222.20万	0.00亿	0.000%
2026-05-26	27.050	26.783	27.442	26.275	-0.092	-0.342%	274.35万	0.00亿	0.000%
2026-05-25	27.308	26.875	27.533	26.050	-0.483	-1.765%	262.39万	0.00亿	0.000%
2026-05-22	26.733	27.358	27.717	26.450	0.400	1.484%	211.62万	0.00亿	0.000%
2026-05-21	29.175	26.958	29.375	26.783	-1.925	-6.665%	306.35万	0.00亿	0.000%
2026-05-20	28.625	28.883	29.033	28.050	0.033	0.114%	154.38万	0.00亿	0.000%
2026-05-19	28.550	28.850	29.267	28.550	0.150	0.523%	186.48万	0.00亿	0.000%
2026-05-18	28.233	28.700	29.133	27.733	0.275	0.967%	180.81万	0.00亿	0.000%
2026-05-15	28.508	28.425	28.733	27.808	-0.008	-0.028%	174.13万	0.00亿	0.000%
2026-05-14	29.208	28.433	29.375	28.417	-0.784	-2.683%	217.53万	0.00亿	0.000%
2026-05-13	28.967	29.217	29.775	28.883	0.100	0.343%	183.15万	0.00亿	0.000%
2026-05-12	30.300	29.117	30.300	28.875	-0.983	-3.266%	232.62万	0.00亿	0.000%
2026-05-11	29.900	30.100	30.625	29.633	0.442	1.490%	265.30万	0.00亿	0.000%
2026-05-08	29.633	29.658	30.467	29.000	0.050	0.169%	222.37万	0.00亿	0.000%
2026-05-07	29.142	29.608	29.700	28.300	0.616	2.125%	265.38万	0.00亿	0.000%
2026-05-06	30.050	28.992	30.058	28.533	-1.016	-3.386%	339.60万	0.00亿	0.000%
2026-04-30	30.567	30.008	30.658	29.908	-0.325	-1.071%	139.07万	0.00亿	0.000%
2026-04-29	30.392	30.333	30.792	29.550	0.208	0.690%	214.48万	0.00亿	0.000%
2026-04-28	32.217	30.125	32.875	29.867	-2.258	-6.973%	300.82万	0.00亿	0.000%
2026-04-27	31.342	32.383	32.850	31.042	0.650	2.048%	327.13万	0.00亿	0.000%
2026-04-24	31.633	31.733	31.883	30.833	0.025	0.079%	272.02万	0.00亿	0.000%
2026-04-23	32.300	31.708	32.467	31.550	-0.717	-2.211%	195.17万	0.00亿	0.000%
2026-04-22	32.975	32.425	33.208	31.883	-0.875	-2.628%	288.80万	0.00亿	0.000%
2026-04-21	32.883	33.300	34.050	32.558	0.417	1.268%	324.30万	0.00亿	0.000%
2026-04-20	33.067	32.883	33.442	32.142	-0.192	-0.580%	293.44万	0.00亿	0.000%
2026-04-17	33.258	33.075	33.625	32.467	-0.058	-0.175%	307.83万	0.00亿	0.000%
2026-04-16	34.225	33.133	35.200	32.692	-0.584	-1.732%	440.96万	0.00亿	0.000%
2026-04-15	34.142	33.717	35.283	33.667	-0.158	-0.466%	383.96万	0.00亿	0.000%
2026-04-14	33.808	33.875	34.408	33.300	0.033	0.098%	170.57万	0.00亿	0.000%
2026-04-13	34.617	33.842	34.742	33.567	-0.783	-2.261%	166.77万	0.00亿	0.000%
2026-04-10	35.183	34.625	35.875	34.467	-0.558	-1.586%	164.99万	0.00亿	0.000%
2026-04-09	34.392	35.183	35.967	33.942	0.483	1.392%	295.85万	0.00亿	0.000%
2026-04-08	33.200	34.700	34.942	32.883	2.125	6.523%	252.37万	0.00亿	0.000%
2026-04-07	31.733	32.575	32.800	31.367	0.000	0.000%	153.35万	0.00亿	0.000%
2026-04-03	31.808	31.600	32.367	31.458	0.000	0.000%	77.22万	0.00亿	0.000%
2026-04-02	31.842	32.008	33.125	31.642	0.000	0.000%	112.67万	0.00亿	0.000%
2026-04-01	31.683	32.008	32.525	31.683	0.000	0.000%	88.52万	0.00亿	0.000%