松发股份 sh.603268
139.00
-2.11%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 56.70 | 59.48 | 56.70 | 59.30 | +4.59% | 1.60 | 2.20% |
| 2025-08-19 | 55.29 | 56.70 | 54.00 | 56.70 | +5.00% | 1.52 | 2.18% |
| 2025-08-18 | 51.45 | 54.00 | 51.40 | 54.00 | +5.00% | 1.02 | 1.53% |
| 2025-08-15 | 51.96 | 52.51 | 50.06 | 51.43 | +0.25% | 1.15 | 1.79% |
| 2025-08-14 | 52.46 | 52.88 | 51.23 | 51.30 | -2.21% | 0.71 | 1.10% |
| 2025-08-13 | 52.84 | 55.00 | 52.26 | 52.46 | -0.89% | 1.12 | 1.69% |
| 2025-08-12 | 53.00 | 53.34 | 51.68 | 52.93 | -0.79% | 1.01 | 1.56% |
| 2025-08-11 | 54.18 | 54.18 | 51.90 | 53.35 | +1.89% | 1.58 | 2.39% |
| 2025-08-08 | 50.00 | 52.36 | 50.00 | 52.36 | +4.99% | 1.18 | 1.83% |
| 2025-08-07 | 49.50 | 49.95 | 48.04 | 49.87 | +3.49% | 1.14 | 1.86% |
| 2025-08-06 | 46.80 | 48.22 | 46.00 | 48.19 | +3.59% | 0.77 | 1.31% |
| 2025-08-05 | 45.80 | 46.64 | 45.40 | 46.52 | +1.57% | 0.67 | 1.17% |
| 2025-08-04 | 47.35 | 47.60 | 45.71 | 45.80 | -3.15% | 0.59 | 1.03% |
| 2025-08-01 | 47.41 | 48.29 | 46.27 | 47.29 | -0.82% | 0.55 | 0.93% |
| 2025-07-31 | 47.56 | 48.39 | 47.33 | 47.68 | -1.02% | 0.77 | 1.30% |
| 2025-07-30 | 46.40 | 48.63 | 46.01 | 48.17 | +4.02% | 1.17 | 1.99% |
| 2025-07-29 | 45.50 | 46.70 | 45.23 | 46.31 | +2.30% | 0.89 | 1.56% |
| 2025-07-28 | 45.74 | 45.74 | 44.60 | 45.27 | -1.03% | 0.70 | 1.24% |
| 2025-07-25 | 44.78 | 46.00 | 44.50 | 45.74 | +1.89% | 0.65 | 1.15% |
| 2025-07-24 | 44.35 | 45.02 | 43.50 | 44.89 | +1.26% | 0.73 | 1.32% |