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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.18 | 4.21 | 4.12 | 4.19 | +0.72% | 0.76 | 1.33% |
| 2025-12-16 | 4.22 | 4.25 | 4.15 | 4.16 | -2.12% | 0.86 | 1.49% |
| 2025-12-15 | 4.21 | 4.29 | 4.19 | 4.25 | +0.47% | 0.83 | 1.41% |
| 2025-12-12 | 4.24 | 4.26 | 4.21 | 4.23 | -0.24% | 0.62 | 1.06% |
| 2025-12-11 | 4.28 | 4.29 | 4.22 | 4.24 | -0.93% | 0.62 | 1.05% |
| 2025-12-10 | 4.24 | 4.29 | 4.22 | 4.28 | +1.18% | 0.78 | 1.33% |
| 2025-12-09 | 4.31 | 4.32 | 4.22 | 4.23 | -2.08% | 1.03 | 1.76% |
| 2025-12-08 | 4.38 | 4.38 | 4.29 | 4.32 | -0.92% | 1.50 | 2.51% |
| 2025-12-05 | 4.32 | 4.38 | 4.31 | 4.36 | +0.69% | 0.92 | 1.53% |
| 2025-12-04 | 4.37 | 4.38 | 4.32 | 4.33 | -0.92% | 0.86 | 1.43% |
| 2025-12-03 | 4.40 | 4.41 | 4.36 | 4.37 | -0.46% | 0.74 | 1.23% |
| 2025-12-02 | 4.44 | 4.44 | 4.37 | 4.39 | -1.35% | 0.96 | 1.59% |
| 2025-12-01 | 4.48 | 4.49 | 4.42 | 4.45 | -0.22% | 1.35 | 2.21% |
| 2025-11-28 | 4.39 | 4.47 | 4.36 | 4.46 | +1.83% | 1.21 | 1.99% |
| 2025-11-27 | 4.42 | 4.45 | 4.37 | 4.38 | -2.01% | 1.73 | 2.85% |
| 2025-11-26 | 4.41 | 4.72 | 4.41 | 4.47 | +1.82% | 2.19 | 3.53% |
| 2025-11-25 | 4.42 | 4.45 | 4.38 | 4.39 | -0.23% | 1.16 | 1.91% |
| 2025-11-24 | 4.36 | 4.49 | 4.36 | 4.40 | 0.00% | 1.10 | 1.81% |
| 2025-11-21 | 4.46 | 4.51 | 4.36 | 4.40 | -2.22% | 1.44 | 2.36% |
| 2025-11-20 | 4.48 | 4.56 | 4.48 | 4.50 | +0.22% | 1.08 | 1.74% |