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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.90 | 5.05 | 4.86 | 4.92 | +0.61% | 4.86 | 7.13% |
| 2025-10-21 | 4.70 | 5.07 | 4.68 | 4.89 | +4.26% | 4.93 | 7.35% |
| 2025-10-20 | 4.70 | 4.72 | 4.60 | 4.69 | +0.43% | 1.69 | 2.64% |
| 2025-10-17 | 4.76 | 4.77 | 4.66 | 4.67 | -1.48% | 2.14 | 3.29% |
| 2025-10-16 | 4.90 | 4.91 | 4.71 | 4.74 | -3.66% | 3.16 | 4.80% |
| 2025-10-15 | 4.81 | 4.99 | 4.81 | 4.92 | +2.71% | 4.09 | 6.05% |
| 2025-10-14 | 4.77 | 4.93 | 4.77 | 4.79 | 0.00% | 3.50 | 5.24% |
| 2025-10-13 | 4.68 | 4.84 | 4.67 | 4.79 | -0.83% | 3.49 | 5.30% |
| 2025-10-10 | 4.66 | 4.88 | 4.63 | 4.83 | +3.21% | 5.58 | 8.41% |
| 2025-10-09 | 4.52 | 4.78 | 4.51 | 4.68 | +5.64% | 5.95 | 9.19% |
| 2025-09-30 | 4.35 | 4.45 | 4.31 | 4.43 | +2.55% | 2.18 | 3.59% |
| 2025-09-29 | 4.30 | 4.37 | 4.21 | 4.32 | +1.65% | 1.70 | 2.86% |
| 2025-09-26 | 4.35 | 4.35 | 4.25 | 4.25 | -2.52% | 1.69 | 2.86% |
| 2025-09-25 | 4.45 | 4.52 | 4.33 | 4.36 | -1.58% | 1.98 | 3.26% |
| 2025-09-24 | 4.58 | 4.63 | 4.29 | 4.43 | -2.21% | 3.72 | 6.14% |
| 2025-09-23 | 4.60 | 4.61 | 4.34 | 4.53 | -1.52% | 3.17 | 5.13% |
| 2025-09-22 | 4.79 | 4.81 | 4.55 | 4.60 | -3.97% | 3.56 | 5.60% |
| 2025-09-19 | 4.52 | 4.89 | 4.49 | 4.79 | +6.44% | 6.26 | 9.53% |
| 2025-09-18 | 4.63 | 4.65 | 4.47 | 4.50 | -2.81% | 2.26 | 3.60% |
| 2025-09-17 | 4.65 | 4.65 | 4.57 | 4.63 | -0.86% | 1.76 | 2.77% |