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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.42 | 4.57 | 4.28 | 4.50 | +8.43% | 13.62 | 22.23% |
| 2025-07-21 | 3.96 | 4.15 | 3.93 | 4.15 | +10.08% | 5.37 | 9.54% |
| 2025-07-18 | 3.78 | 3.78 | 3.75 | 3.77 | 0.00% | 0.52 | 1.01% |
| 2025-07-17 | 3.76 | 3.79 | 3.75 | 3.77 | 0.00% | 0.43 | 0.82% |
| 2025-07-16 | 3.78 | 3.79 | 3.75 | 3.77 | 0.00% | 0.45 | 0.87% |
| 2025-07-15 | 3.83 | 3.84 | 3.75 | 3.77 | -1.57% | 0.81 | 1.56% |
| 2025-07-14 | 3.84 | 3.87 | 3.82 | 3.83 | -0.52% | 0.70 | 1.32% |
| 2025-07-11 | 3.85 | 3.87 | 3.82 | 3.85 | 0.00% | 0.87 | 1.65% |
| 2025-07-10 | 3.84 | 3.90 | 3.83 | 3.85 | +1.05% | 0.81 | 1.53% |
| 2025-07-09 | 3.80 | 3.86 | 3.79 | 3.81 | +0.53% | 1.04 | 1.97% |
| 2025-07-08 | 3.77 | 3.80 | 3.75 | 3.79 | +0.53% | 0.58 | 1.11% |
| 2025-07-07 | 3.74 | 3.77 | 3.72 | 3.77 | +0.53% | 0.52 | 1.00% |
| 2025-07-04 | 3.72 | 3.81 | 3.72 | 3.75 | +0.54% | 0.83 | 1.59% |
| 2025-07-03 | 3.75 | 3.76 | 3.72 | 3.73 | -0.53% | 0.54 | 1.05% |
| 2025-07-02 | 3.67 | 3.77 | 3.66 | 3.75 | +2.18% | 1.18 | 2.29% |
| 2025-07-01 | 3.66 | 3.67 | 3.65 | 3.67 | +0.27% | 0.27 | 0.54% |
| 2025-06-30 | 3.67 | 3.68 | 3.65 | 3.66 | -0.27% | 0.43 | 0.85% |
| 2025-06-27 | 3.66 | 3.68 | 3.65 | 3.67 | +0.27% | 0.42 | 0.83% |
| 2025-06-26 | 3.68 | 3.68 | 3.64 | 3.66 | -0.54% | 0.35 | 0.69% |
| 2025-06-25 | 3.67 | 3.68 | 3.64 | 3.68 | +0.55% | 0.43 | 0.86% |