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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 48.17 | 48.85 | 47.54 | 48.83 | +1.96% | 0.63 | 1.06% |
| 2025-09-16 | 47.75 | 48.88 | 47.30 | 47.89 | +0.31% | 0.68 | 1.14% |
| 2025-09-15 | 49.26 | 49.56 | 47.50 | 47.74 | -3.05% | 0.79 | 1.33% |
| 2025-09-12 | 50.00 | 50.25 | 49.02 | 49.24 | -0.36% | 0.82 | 1.34% |
| 2025-09-11 | 49.21 | 49.80 | 49.00 | 49.42 | 0.00% | 0.49 | 0.80% |
| 2025-09-10 | 49.98 | 50.01 | 49.23 | 49.42 | -1.08% | 0.40 | 0.66% |
| 2025-09-09 | 49.70 | 50.10 | 49.15 | 49.96 | +0.56% | 0.45 | 0.73% |
| 2025-09-08 | 52.13 | 52.13 | 49.57 | 49.68 | -4.70% | 1.20 | 1.91% |
| 2025-09-05 | 50.13 | 52.24 | 49.01 | 52.13 | +4.78% | 0.98 | 1.54% |
| 2025-09-04 | 48.98 | 50.50 | 48.95 | 49.75 | +1.53% | 0.72 | 1.16% |
| 2025-09-03 | 52.36 | 52.36 | 48.97 | 49.00 | -4.71% | 0.90 | 1.45% |
| 2025-09-02 | 53.00 | 53.50 | 51.20 | 51.42 | -2.98% | 0.96 | 1.50% |
| 2025-09-01 | 53.53 | 53.58 | 51.10 | 53.00 | -0.99% | 1.16 | 1.79% |
| 2025-08-29 | 55.52 | 55.68 | 53.30 | 53.53 | -2.00% | 0.80 | 1.19% |
| 2025-08-28 | 53.50 | 55.00 | 53.50 | 54.62 | +2.28% | 0.98 | 1.45% |
| 2025-08-27 | 55.55 | 55.70 | 53.40 | 53.40 | -3.85% | 1.03 | 1.53% |
| 2025-08-26 | 55.22 | 56.06 | 54.80 | 55.54 | +0.58% | 0.83 | 1.21% |
| 2025-08-25 | 57.35 | 57.98 | 54.90 | 55.22 | -2.78% | 1.63 | 2.35% |
| 2025-08-22 | 57.00 | 58.57 | 56.40 | 56.80 | -1.03% | 0.93 | 1.31% |
| 2025-08-21 | 60.00 | 60.00 | 57.20 | 57.39 | -3.22% | 1.26 | 1.75% |