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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 30.35 | 30.48 | 29.62 | 29.89 | -1.58% | 0.45 | 0.97% |
| 2025-07-22 | 30.30 | 30.70 | 29.97 | 30.37 | +0.03% | 0.35 | 0.73% |
| 2025-07-21 | 30.20 | 30.97 | 30.07 | 30.36 | +0.96% | 0.46 | 0.97% |
| 2025-07-18 | 29.89 | 30.42 | 29.53 | 30.07 | +1.76% | 0.38 | 0.81% |
| 2025-07-17 | 30.00 | 30.00 | 29.14 | 29.55 | -0.51% | 0.37 | 0.80% |
| 2025-07-16 | 28.94 | 29.87 | 28.83 | 29.70 | +2.98% | 0.42 | 0.91% |
| 2025-07-15 | 28.20 | 29.20 | 28.18 | 28.84 | +2.01% | 0.53 | 1.17% |
| 2025-07-14 | 28.49 | 28.75 | 28.19 | 28.27 | -0.75% | 0.33 | 0.73% |
| 2025-07-11 | 28.63 | 28.69 | 28.21 | 28.49 | -0.50% | 0.41 | 0.92% |
| 2025-07-10 | 28.09 | 28.68 | 28.05 | 28.63 | +1.18% | 0.22 | 0.49% |
| 2025-07-09 | 28.41 | 28.67 | 28.07 | 28.29 | +0.03% | 0.22 | 0.49% |
| 2025-07-08 | 27.12 | 28.37 | 26.99 | 28.29 | +4.16% | 0.61 | 1.37% |
| 2025-07-07 | 27.64 | 27.92 | 27.11 | 27.16 | -0.55% | 0.35 | 0.82% |
| 2025-07-04 | 28.10 | 28.12 | 27.21 | 27.31 | -2.31% | 0.26 | 0.61% |
| 2025-07-03 | 28.12 | 28.17 | 27.79 | 27.95 | -0.38% | 0.12 | 0.26% |
| 2025-07-02 | 28.27 | 28.27 | 27.52 | 28.06 | -0.35% | 0.26 | 0.60% |
| 2025-07-01 | 28.21 | 28.56 | 27.92 | 28.16 | -0.60% | 0.19 | 0.43% |
| 2025-06-30 | 27.68 | 28.70 | 27.50 | 28.33 | +2.13% | 0.45 | 1.03% |
| 2025-06-27 | 27.49 | 28.06 | 27.21 | 27.74 | +1.48% | 0.30 | 0.68% |
| 2025-06-26 | 27.57 | 27.96 | 27.25 | 27.33 | -1.28% | 0.27 | 0.62% |