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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 27.52 | 27.67 | 27.17 | 27.44 | -0.85% | 0.13 | 0.30% |
| 2025-05-26 | 27.86 | 28.56 | 27.48 | 27.68 | -0.76% | 0.26 | 0.60% |
| 2025-05-23 | 27.28 | 28.58 | 27.28 | 27.89 | +1.97% | 0.28 | 0.63% |
| 2025-05-22 | 28.19 | 28.48 | 27.29 | 27.35 | -2.97% | 0.20 | 0.45% |
| 2025-05-21 | 28.63 | 28.93 | 28.14 | 28.19 | -1.59% | 0.19 | 0.41% |
| 2025-05-20 | 28.51 | 29.03 | 28.27 | 28.64 | +0.50% | 0.17 | 0.37% |
| 2025-05-19 | 28.90 | 28.90 | 28.21 | 28.50 | -0.50% | 0.15 | 0.33% |
| 2025-05-16 | 28.83 | 29.06 | 28.46 | 28.64 | +0.22% | 0.22 | 0.48% |
| 2025-05-15 | 28.71 | 28.98 | 28.49 | 28.58 | -0.72% | 0.10 | 0.23% |
| 2025-05-14 | 28.84 | 29.18 | 28.63 | 28.78 | -0.88% | 0.13 | 0.29% |
| 2025-05-13 | 29.24 | 29.47 | 28.88 | 29.04 | +0.47% | 0.18 | 0.38% |
| 2025-05-12 | 29.31 | 29.31 | 28.68 | 28.90 | -0.37% | 0.35 | 0.77% |
| 2025-05-09 | 30.05 | 30.05 | 29.01 | 29.01 | -3.36% | 0.35 | 0.75% |
| 2025-05-08 | 30.56 | 30.77 | 29.98 | 30.02 | -2.67% | 0.21 | 0.45% |
| 2025-05-07 | 30.22 | 30.97 | 30.00 | 30.84 | +3.33% | 0.48 | 1.00% |
| 2025-05-06 | 28.77 | 30.14 | 28.34 | 29.85 | +4.95% | 0.49 | 1.05% |