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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 45.42 | 45.42 | 44.02 | 44.33 | -2.40% | 0.63 | 1.15% |
| 2025-07-22 | 46.00 | 46.30 | 44.86 | 45.42 | -0.72% | 0.51 | 0.90% |
| 2025-07-21 | 45.70 | 46.89 | 45.58 | 45.75 | +0.11% | 0.69 | 1.20% |
| 2025-07-18 | 45.68 | 46.95 | 45.68 | 45.70 | -1.74% | 0.67 | 1.16% |
| 2025-07-17 | 48.50 | 48.50 | 45.50 | 46.51 | -2.49% | 1.16 | 2.01% |
| 2025-07-16 | 49.01 | 50.26 | 47.31 | 47.70 | -1.67% | 1.94 | 3.21% |
| 2025-07-15 | 45.99 | 48.51 | 45.99 | 48.51 | +5.00% | 1.11 | 1.85% |
| 2025-07-14 | 43.90 | 46.20 | 43.70 | 46.20 | +5.00% | 1.14 | 2.00% |
| 2025-07-11 | 43.00 | 44.68 | 42.00 | 44.00 | +3.41% | 1.34 | 2.44% |
| 2025-07-10 | 42.65 | 43.01 | 42.30 | 42.55 | +0.35% | 0.31 | 0.59% |
| 2025-07-09 | 42.33 | 43.00 | 41.90 | 42.40 | +0.95% | 0.37 | 0.69% |
| 2025-07-08 | 42.21 | 43.00 | 41.50 | 42.00 | -0.50% | 0.56 | 1.07% |
| 2025-07-07 | 40.21 | 42.21 | 39.95 | 42.21 | +5.00% | 0.72 | 1.41% |
| 2025-07-04 | 39.71 | 40.70 | 39.50 | 40.20 | +0.63% | 0.23 | 0.45% |
| 2025-07-03 | 40.18 | 40.36 | 39.71 | 39.95 | -0.60% | 0.14 | 0.27% |
| 2025-07-02 | 40.02 | 40.50 | 39.60 | 40.19 | +0.42% | 0.27 | 0.55% |
| 2025-07-01 | 39.41 | 40.50 | 38.96 | 40.02 | +1.55% | 0.38 | 0.76% |
| 2025-06-30 | 37.81 | 39.50 | 37.81 | 39.41 | +4.23% | 0.33 | 0.69% |
| 2025-06-27 | 37.85 | 38.27 | 37.80 | 37.81 | -0.58% | 0.15 | 0.31% |
| 2025-06-26 | 38.40 | 38.43 | 37.92 | 38.03 | -0.96% | 0.15 | 0.32% |