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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 51.68 | 52.90 | 51.50 | 52.85 | +1.44% | 0.56 | 0.87% |
| 2025-10-22 | 52.64 | 52.84 | 51.34 | 52.10 | -1.23% | 0.73 | 1.13% |
| 2025-10-21 | 51.01 | 53.00 | 51.01 | 52.75 | +3.65% | 1.28 | 1.98% |
| 2025-10-20 | 50.29 | 50.95 | 49.50 | 50.89 | +2.70% | 1.01 | 1.61% |
| 2025-10-17 | 51.19 | 51.23 | 49.21 | 49.55 | -2.23% | 0.96 | 1.54% |
| 2025-10-16 | 51.67 | 53.19 | 50.12 | 50.68 | +0.04% | 2.47 | 3.83% |
| 2025-10-15 | 48.73 | 50.66 | 48.27 | 50.66 | +4.99% | 0.81 | 1.31% |
| 2025-10-14 | 46.59 | 48.41 | 46.59 | 48.25 | +4.66% | 1.60 | 2.70% |
| 2025-10-13 | 46.10 | 47.48 | 46.00 | 46.10 | -3.07% | 0.93 | 1.62% |
| 2025-10-10 | 47.27 | 47.72 | 46.82 | 47.56 | +1.65% | 0.60 | 1.02% |
| 2025-10-09 | 47.99 | 48.46 | 46.70 | 46.79 | -2.62% | 0.93 | 1.58% |
| 2025-09-30 | 46.80 | 48.05 | 46.45 | 48.05 | +2.63% | 0.91 | 1.53% |
| 2025-09-29 | 46.20 | 47.77 | 45.76 | 46.82 | +1.50% | 1.34 | 2.31% |
| 2025-09-26 | 47.05 | 47.05 | 45.57 | 46.13 | -1.96% | 0.43 | 0.76% |
| 2025-09-25 | 48.50 | 48.54 | 46.96 | 47.05 | -2.97% | 0.77 | 1.30% |
| 2025-09-24 | 48.42 | 48.88 | 48.00 | 48.49 | +0.02% | 0.31 | 0.52% |
| 2025-09-23 | 48.72 | 48.73 | 47.65 | 48.48 | -0.51% | 0.34 | 0.57% |
| 2025-09-22 | 49.30 | 49.30 | 47.30 | 48.73 | +0.10% | 0.64 | 1.08% |
| 2025-09-19 | 49.28 | 49.94 | 48.40 | 48.68 | -1.22% | 1.14 | 1.87% |
| 2025-09-18 | 48.60 | 50.00 | 48.51 | 49.28 | +0.92% | 1.16 | 1.89% |