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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.05 | 4.11 | 4.05 | 4.09 | +0.74% | 0.97 | 1.47% |
| 2026-04-20 | 4.03 | 4.06 | 4.00 | 4.06 | 0.00% | 0.81 | 1.25% |
| 2026-04-17 | 4.03 | 4.06 | 4.01 | 4.06 | +0.25% | 0.63 | 0.96% |
| 2026-04-16 | 4.04 | 4.05 | 4.00 | 4.05 | +0.50% | 0.70 | 1.08% |
| 2026-04-15 | 4.03 | 4.06 | 4.01 | 4.03 | 0.00% | 0.63 | 0.97% |
| 2026-04-14 | 4.07 | 4.08 | 3.99 | 4.03 | -0.74% | 1.09 | 1.69% |
| 2026-04-13 | 4.06 | 4.07 | 4.03 | 4.06 | -0.25% | 0.59 | 0.91% |
| 2026-04-10 | 4.09 | 4.12 | 4.06 | 4.07 | +0.25% | 0.71 | 1.08% |
| 2026-04-09 | 4.14 | 4.15 | 4.06 | 4.06 | -2.17% | 0.72 | 1.09% |
| 2026-04-08 | 4.10 | 4.16 | 4.08 | 4.15 | +2.47% | 0.96 | 1.45% |
| 2026-04-07 | 4.01 | 4.05 | 3.97 | 4.05 | +1.50% | 0.80 | 1.24% |
| 2026-04-03 | 4.15 | 4.15 | 3.99 | 3.99 | -3.16% | 1.11 | 1.71% |
| 2026-04-02 | 4.17 | 4.20 | 4.10 | 4.12 | -1.67% | 0.94 | 1.41% |
| 2026-04-01 | 4.19 | 4.23 | 4.13 | 4.19 | +1.70% | 1.17 | 1.75% |
| 2026-03-31 | 4.15 | 4.22 | 4.10 | 4.12 | -0.96% | 1.17 | 1.75% |
| 2026-03-30 | 4.10 | 4.21 | 4.07 | 4.16 | +0.24% | 1.51 | 2.27% |
| 2026-03-27 | 4.18 | 4.20 | 4.08 | 4.15 | -1.89% | 1.67 | 2.52% |
| 2026-03-26 | 4.30 | 4.36 | 4.21 | 4.23 | -1.86% | 0.79 | 1.15% |
| 2026-03-25 | 4.14 | 4.34 | 4.12 | 4.31 | +4.36% | 1.26 | 1.84% |
| 2026-03-24 | 4.09 | 4.14 | 4.01 | 4.13 | +2.99% | 1.06 | 1.62% |