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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 27.70 | 27.84 | 26.87 | 27.69 | -0.05% | 0.48 | 1.12% |
| 2025-06-24 | 26.81 | 28.05 | 26.72 | 27.70 | +3.01% | 0.27 | 0.61% |
| 2025-06-23 | 26.74 | 27.11 | 26.34 | 26.89 | +0.56% | 0.19 | 0.45% |
| 2025-06-20 | 27.14 | 27.75 | 26.65 | 26.74 | -1.47% | 0.15 | 0.36% |
| 2025-06-19 | 27.67 | 27.85 | 27.04 | 27.14 | -1.87% | 0.11 | 0.26% |
| 2025-06-18 | 28.13 | 28.34 | 27.54 | 27.66 | -2.04% | 0.18 | 0.41% |
| 2025-06-17 | 28.02 | 28.41 | 27.99 | 28.24 | +0.13% | 0.13 | 0.29% |
| 2025-06-16 | 27.77 | 28.38 | 27.77 | 28.20 | +0.51% | 0.14 | 0.31% |
| 2025-06-13 | 28.52 | 28.76 | 28.00 | 28.06 | -1.62% | 0.17 | 0.37% |
| 2025-06-12 | 28.52 | 28.58 | 28.17 | 28.52 | +0.12% | 0.12 | 0.27% |
| 2025-06-11 | 28.49 | 28.90 | 28.23 | 28.49 | +0.25% | 0.15 | 0.34% |
| 2025-06-10 | 28.99 | 29.25 | 28.17 | 28.41 | -1.94% | 0.23 | 0.50% |
| 2025-06-09 | 28.49 | 29.05 | 28.28 | 28.98 | +2.03% | 0.26 | 0.57% |
| 2025-06-06 | 28.05 | 28.50 | 27.49 | 28.40 | +1.24% | 0.37 | 0.83% |
| 2025-06-05 | 27.77 | 28.39 | 27.65 | 28.05 | +1.18% | 0.24 | 0.56% |
| 2025-06-04 | 27.98 | 27.98 | 27.47 | 27.73 | -0.18% | 0.15 | 0.34% |
| 2025-06-03 | 27.48 | 27.95 | 27.39 | 27.77 | +1.09% | 0.16 | 0.37% |
| 2025-05-30 | 27.93 | 28.03 | 27.39 | 27.48 | -1.98% | 0.13 | 0.29% |
| 2025-05-29 | 27.60 | 28.13 | 27.45 | 28.03 | +1.96% | 0.36 | 0.82% |
| 2025-05-28 | 27.44 | 27.74 | 27.30 | 27.49 | +0.18% | 0.08 | 0.17% |