青松建化 sh.600425
3.83
+0.79%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.80 | 3.85 | 3.80 | 3.83 | +0.79% | 0.46 | 0.74% |
| 2026-05-21 | 3.91 | 3.94 | 3.78 | 3.80 | -3.06% | 0.77 | 1.24% |
| 2026-05-20 | 3.90 | 3.94 | 3.86 | 3.92 | +0.26% | 0.53 | 0.85% |
| 2026-05-19 | 3.91 | 3.93 | 3.87 | 3.91 | 0.00% | 0.46 | 0.73% |
| 2026-05-18 | 3.90 | 3.93 | 3.86 | 3.91 | -0.51% | 0.57 | 0.91% |
| 2026-05-15 | 4.01 | 4.02 | 3.90 | 3.93 | -1.75% | 0.86 | 1.35% |
| 2026-05-14 | 4.09 | 4.09 | 4.00 | 4.00 | -2.20% | 0.93 | 1.43% |
| 2026-05-13 | 4.09 | 4.10 | 4.07 | 4.09 | 0.00% | 0.59 | 0.91% |
| 2026-05-12 | 4.14 | 4.14 | 4.08 | 4.09 | -0.97% | 0.72 | 1.09% |
| 2026-05-11 | 4.08 | 4.14 | 4.07 | 4.13 | +1.23% | 0.96 | 1.45% |
| 2026-05-08 | 4.09 | 4.11 | 4.06 | 4.08 | -0.49% | 0.82 | 1.25% |
| 2026-05-07 | 4.13 | 4.14 | 4.09 | 4.10 | -0.73% | 0.80 | 1.22% |
| 2026-05-06 | 4.10 | 4.14 | 4.09 | 4.13 | +0.73% | 1.07 | 1.62% |
| 2026-04-30 | 4.10 | 4.16 | 4.08 | 4.10 | 0.00% | 0.86 | 1.30% |
| 2026-04-29 | 4.07 | 4.10 | 4.04 | 4.10 | +0.74% | 0.70 | 1.07% |
| 2026-04-28 | 4.06 | 4.07 | 4.03 | 4.07 | +0.25% | 0.56 | 0.86% |
| 2026-04-27 | 4.13 | 4.13 | 4.03 | 4.06 | -1.69% | 1.00 | 1.54% |
| 2026-04-24 | 4.08 | 4.16 | 4.07 | 4.13 | +0.98% | 0.91 | 1.38% |
| 2026-04-23 | 4.06 | 4.12 | 4.05 | 4.09 | +0.74% | 0.77 | 1.18% |
| 2026-04-22 | 4.09 | 4.09 | 4.05 | 4.06 | -0.73% | 0.56 | 0.86% |