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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.35 | 4.40 | 4.30 | 4.30 | -0.46% | 1.17 | 1.96% |
| 2026-01-15 | 4.30 | 4.34 | 4.29 | 4.32 | 0.00% | 0.74 | 1.25% |
| 2026-01-14 | 4.34 | 4.43 | 4.29 | 4.32 | 0.00% | 1.83 | 3.04% |
| 2026-01-13 | 4.31 | 4.37 | 4.29 | 4.32 | +0.23% | 1.48 | 2.49% |
| 2026-01-12 | 4.35 | 4.35 | 4.28 | 4.31 | -0.46% | 1.51 | 2.54% |
| 2026-01-09 | 4.37 | 4.37 | 4.30 | 4.33 | -0.46% | 1.08 | 1.80% |
| 2026-01-08 | 4.29 | 4.38 | 4.28 | 4.35 | +1.40% | 1.12 | 1.87% |
| 2026-01-07 | 4.32 | 4.35 | 4.28 | 4.29 | -0.69% | 1.04 | 1.76% |
| 2026-01-06 | 4.22 | 4.33 | 4.20 | 4.32 | +2.61% | 1.29 | 2.19% |
| 2026-01-05 | 4.17 | 4.22 | 4.17 | 4.21 | +1.20% | 0.79 | 1.36% |
| 2025-12-31 | 4.19 | 4.20 | 4.15 | 4.16 | -0.48% | 0.69 | 1.20% |
| 2025-12-30 | 4.21 | 4.22 | 4.16 | 4.18 | -0.95% | 0.81 | 1.40% |
| 2025-12-29 | 4.22 | 4.27 | 4.21 | 4.22 | -0.24% | 0.84 | 1.43% |
| 2025-12-26 | 4.28 | 4.29 | 4.21 | 4.23 | -1.17% | 0.93 | 1.59% |
| 2025-12-25 | 4.29 | 4.30 | 4.25 | 4.28 | 0.00% | 0.68 | 1.16% |
| 2025-12-24 | 4.27 | 4.30 | 4.25 | 4.28 | +0.47% | 0.59 | 1.01% |
| 2025-12-23 | 4.28 | 4.31 | 4.25 | 4.26 | -0.47% | 0.58 | 0.99% |
| 2025-12-22 | 4.27 | 4.34 | 4.27 | 4.28 | +0.47% | 0.75 | 1.27% |
| 2025-12-19 | 4.20 | 4.27 | 4.19 | 4.26 | +1.43% | 0.82 | 1.39% |
| 2025-12-18 | 4.18 | 4.25 | 4.16 | 4.20 | +0.24% | 0.68 | 1.17% |