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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.75 | 4.75 | 4.62 | 4.67 | -1.68% | 2.10 | 3.27% |
| 2025-09-15 | 4.72 | 4.77 | 4.62 | 4.75 | +0.42% | 2.46 | 3.80% |
| 2025-09-12 | 4.65 | 4.80 | 4.64 | 4.73 | +1.50% | 3.23 | 4.95% |
| 2025-09-11 | 4.63 | 4.67 | 4.54 | 4.66 | +0.22% | 2.13 | 3.36% |
| 2025-09-10 | 4.62 | 4.78 | 4.53 | 4.65 | +0.43% | 2.74 | 4.29% |
| 2025-09-09 | 4.70 | 4.71 | 4.57 | 4.63 | -1.91% | 2.89 | 4.53% |
| 2025-09-08 | 4.79 | 4.89 | 4.69 | 4.72 | -1.87% | 3.57 | 5.43% |
| 2025-09-05 | 4.71 | 4.86 | 4.63 | 4.81 | +2.34% | 3.79 | 5.76% |
| 2025-09-04 | 4.72 | 4.81 | 4.57 | 4.70 | -1.05% | 4.36 | 6.73% |
| 2025-09-03 | 4.62 | 4.87 | 4.55 | 4.75 | +3.04% | 5.37 | 8.24% |
| 2025-09-02 | 4.65 | 4.68 | 4.53 | 4.61 | -0.65% | 2.54 | 4.01% |
| 2025-09-01 | 4.57 | 4.71 | 4.52 | 4.64 | +1.53% | 3.63 | 5.70% |
| 2025-08-29 | 4.64 | 4.67 | 4.55 | 4.57 | -0.87% | 2.33 | 3.69% |
| 2025-08-28 | 4.61 | 4.63 | 4.49 | 4.61 | 0.00% | 3.05 | 4.84% |
| 2025-08-27 | 4.75 | 4.77 | 4.60 | 4.61 | -2.74% | 3.91 | 6.05% |
| 2025-08-26 | 4.86 | 4.88 | 4.73 | 4.74 | -3.66% | 5.51 | 8.34% |
| 2025-08-25 | 4.79 | 5.09 | 4.72 | 4.92 | +3.80% | 11.53 | 17.17% |
| 2025-08-22 | 4.31 | 4.74 | 4.30 | 4.74 | +9.98% | 9.20 | 14.55% |
| 2025-08-21 | 4.36 | 4.38 | 4.30 | 4.31 | -1.15% | 2.12 | 3.54% |
| 2025-08-20 | 4.35 | 4.39 | 4.32 | 4.36 | +0.23% | 2.14 | 3.56% |