松井股份 sh.688157
32.29
-1.76%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 32.81 | 33.08 | 31.30 | 32.29 | -1.76% | 0.85 | 1.68% |
| 2026-05-22 | 32.12 | 33.30 | 31.78 | 32.87 | +1.48% | 0.69 | 1.35% |
| 2026-05-21 | 35.05 | 35.29 | 32.18 | 32.39 | -6.66% | 1.03 | 1.96% |
| 2026-05-20 | 34.39 | 34.88 | 33.70 | 34.70 | +0.12% | 0.53 | 0.99% |
| 2026-05-19 | 34.30 | 35.16 | 34.30 | 34.66 | +0.52% | 0.65 | 1.19% |
| 2026-05-18 | 33.92 | 35.00 | 33.32 | 34.48 | +0.97% | 0.62 | 1.16% |
| 2026-05-15 | 34.25 | 34.52 | 33.41 | 34.15 | -0.03% | 0.59 | 1.11% |
| 2026-05-14 | 35.09 | 35.29 | 34.14 | 34.16 | -2.68% | 0.75 | 1.39% |
| 2026-05-13 | 34.80 | 35.77 | 34.70 | 35.10 | +0.34% | 0.65 | 1.17% |
| 2026-05-12 | 36.40 | 36.40 | 34.69 | 34.98 | -3.26% | 0.82 | 1.49% |
| 2026-05-11 | 35.92 | 36.79 | 35.60 | 36.16 | +1.49% | 0.96 | 1.70% |
| 2026-05-08 | 35.60 | 36.60 | 34.84 | 35.63 | +0.17% | 0.80 | 1.42% |
| 2026-05-07 | 35.01 | 35.68 | 34.00 | 35.57 | +2.12% | 0.93 | 1.70% |
| 2026-05-06 | 36.10 | 36.11 | 34.28 | 34.83 | -3.38% | 1.19 | 2.17% |
| 2026-04-30 | 36.72 | 36.83 | 35.93 | 36.05 | -1.07% | 0.50 | 0.89% |
| 2026-04-29 | 36.51 | 36.99 | 35.50 | 36.44 | +0.69% | 0.78 | 1.37% |
| 2026-04-28 | 38.70 | 39.49 | 35.88 | 36.19 | -6.97% | 1.12 | 1.92% |
| 2026-04-27 | 37.65 | 39.46 | 37.29 | 38.90 | +2.05% | 1.27 | 2.09% |
| 2026-04-24 | 38.00 | 38.30 | 37.04 | 38.12 | +0.08% | 1.02 | 1.74% |
| 2026-04-23 | 38.80 | 39.00 | 37.90 | 38.09 | -2.21% | 0.75 | 1.25% |