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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.40 | 4.44 | 4.33 | 4.35 | -1.14% | 2.50 | 4.14% |
| 2025-08-18 | 4.39 | 4.45 | 4.37 | 4.40 | +0.92% | 3.58 | 5.89% |
| 2025-08-15 | 4.29 | 4.40 | 4.27 | 4.36 | +1.87% | 3.69 | 6.14% |
| 2025-08-14 | 4.47 | 4.50 | 4.27 | 4.28 | -4.89% | 5.80 | 9.65% |
| 2025-08-13 | 4.65 | 4.75 | 4.48 | 4.50 | -2.17% | 7.99 | 12.68% |
| 2025-08-12 | 4.62 | 4.80 | 4.55 | 4.60 | -5.15% | 11.25 | 17.54% |
| 2025-08-11 | 4.85 | 4.85 | 4.61 | 4.85 | +9.98% | 17.50 | 26.44% |
| 2025-08-08 | 4.02 | 4.41 | 4.00 | 4.41 | +9.98% | 4.66 | 7.91% |
| 2025-08-07 | 4.05 | 4.09 | 4.01 | 4.01 | +0.25% | 1.60 | 2.87% |
| 2025-08-06 | 4.00 | 4.01 | 3.95 | 4.00 | +0.25% | 1.04 | 1.90% |
| 2025-08-05 | 4.02 | 4.04 | 3.98 | 3.99 | 0.00% | 1.18 | 2.14% |
| 2025-08-04 | 4.01 | 4.03 | 3.96 | 3.99 | -0.99% | 0.91 | 1.66% |
| 2025-08-01 | 4.04 | 4.07 | 4.01 | 4.03 | -0.25% | 1.03 | 1.85% |
| 2025-07-31 | 4.16 | 4.16 | 4.02 | 4.04 | -2.88% | 1.91 | 3.41% |
| 2025-07-30 | 4.22 | 4.24 | 4.13 | 4.16 | -1.89% | 1.90 | 3.30% |
| 2025-07-29 | 4.28 | 4.29 | 4.18 | 4.24 | -0.47% | 2.39 | 4.09% |
| 2025-07-28 | 4.30 | 4.31 | 4.21 | 4.26 | -0.93% | 1.91 | 3.25% |
| 2025-07-25 | 4.38 | 4.43 | 4.26 | 4.30 | -1.83% | 2.99 | 5.03% |
| 2025-07-24 | 4.26 | 4.48 | 4.23 | 4.38 | +1.39% | 5.31 | 8.81% |
| 2025-07-23 | 4.36 | 4.49 | 4.21 | 4.32 | -4.00% | 8.44 | 14.00% |