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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.59 | 4.60 | 4.47 | 4.49 | -1.97% | 1.52 | 2.45% |
| 2025-11-18 | 4.76 | 4.79 | 4.55 | 4.58 | -3.98% | 2.69 | 4.23% |
| 2025-11-17 | 4.83 | 4.85 | 4.75 | 4.77 | -1.45% | 1.63 | 2.47% |
| 2025-11-14 | 4.90 | 4.92 | 4.82 | 4.84 | -1.43% | 1.51 | 2.25% |
| 2025-11-13 | 4.81 | 4.94 | 4.79 | 4.91 | +1.45% | 1.93 | 2.87% |
| 2025-11-12 | 4.98 | 4.98 | 4.78 | 4.84 | -3.01% | 2.58 | 3.86% |
| 2025-11-11 | 4.83 | 5.05 | 4.83 | 4.99 | +2.89% | 4.59 | 6.71% |
| 2025-11-10 | 4.75 | 4.89 | 4.71 | 4.85 | +1.68% | 2.58 | 3.88% |
| 2025-11-07 | 4.65 | 4.82 | 4.63 | 4.77 | +2.14% | 2.82 | 4.29% |
| 2025-11-06 | 4.66 | 4.70 | 4.59 | 4.67 | +0.43% | 1.85 | 2.90% |
| 2025-11-05 | 4.59 | 4.70 | 4.56 | 4.65 | +0.43% | 1.66 | 2.60% |
| 2025-11-04 | 4.68 | 4.69 | 4.57 | 4.63 | -1.49% | 1.71 | 2.68% |
| 2025-11-03 | 4.69 | 4.70 | 4.60 | 4.70 | -0.21% | 1.62 | 2.52% |
| 2025-10-31 | 4.62 | 4.79 | 4.62 | 4.71 | +2.17% | 2.36 | 3.62% |
| 2025-10-30 | 4.69 | 4.69 | 4.60 | 4.61 | -1.50% | 1.37 | 2.14% |
| 2025-10-29 | 4.65 | 4.68 | 4.58 | 4.68 | +0.65% | 1.57 | 2.46% |
| 2025-10-28 | 4.70 | 4.71 | 4.64 | 4.65 | -1.69% | 2.01 | 3.13% |
| 2025-10-27 | 4.74 | 4.77 | 4.71 | 4.73 | +0.21% | 2.14 | 3.28% |
| 2025-10-24 | 4.82 | 4.84 | 4.69 | 4.72 | -2.48% | 2.72 | 4.17% |
| 2025-10-23 | 4.88 | 4.89 | 4.68 | 4.84 | -1.63% | 3.38 | 5.15% |