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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.20 | 4.20 | 3.98 | 4.01 | -5.42% | 1.51 | 2.31% |
| 2026-03-20 | 4.37 | 4.39 | 4.24 | 4.24 | -2.53% | 1.02 | 1.49% |
| 2026-03-19 | 4.48 | 4.48 | 4.33 | 4.35 | -3.55% | 1.47 | 2.07% |
| 2026-03-18 | 4.52 | 4.54 | 4.44 | 4.51 | 0.00% | 1.28 | 1.78% |
| 2026-03-17 | 4.55 | 4.64 | 4.50 | 4.51 | -0.88% | 1.62 | 2.21% |
| 2026-03-16 | 4.72 | 4.74 | 4.53 | 4.55 | -3.19% | 2.42 | 3.28% |
| 2026-03-13 | 4.64 | 4.81 | 4.64 | 4.70 | +1.29% | 2.86 | 3.75% |
| 2026-03-12 | 4.59 | 4.68 | 4.56 | 4.64 | +0.65% | 1.41 | 1.89% |
| 2026-03-11 | 4.54 | 4.61 | 4.48 | 4.61 | +1.54% | 1.46 | 1.99% |
| 2026-03-10 | 4.60 | 4.62 | 4.53 | 4.54 | -1.09% | 1.39 | 1.90% |
| 2026-03-09 | 4.62 | 4.66 | 4.55 | 4.59 | -0.65% | 1.33 | 1.81% |
| 2026-03-06 | 4.50 | 4.62 | 4.50 | 4.62 | +1.99% | 1.34 | 1.82% |
| 2026-03-05 | 4.58 | 4.63 | 4.50 | 4.53 | 0.00% | 1.50 | 2.05% |
| 2026-03-04 | 4.56 | 4.64 | 4.51 | 4.53 | -1.52% | 1.41 | 1.94% |
| 2026-03-03 | 4.65 | 4.71 | 4.60 | 4.60 | -1.50% | 1.81 | 2.42% |
| 2026-03-02 | 4.62 | 4.71 | 4.60 | 4.67 | +0.43% | 1.58 | 2.11% |
| 2026-02-27 | 4.62 | 4.67 | 4.61 | 4.65 | 0.00% | 1.05 | 1.41% |
| 2026-02-26 | 4.66 | 4.69 | 4.61 | 4.65 | -0.21% | 1.00 | 1.34% |
| 2026-02-25 | 4.58 | 4.71 | 4.57 | 4.66 | +1.97% | 1.85 | 2.47% |
| 2026-02-24 | 4.49 | 4.60 | 4.48 | 4.57 | +3.16% | 1.49 | 2.04% |