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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 39.61 | 39.89 | 38.30 | 38.95 | -2.62% | 1.12 | 1.85% |
| 2026-04-21 | 39.50 | 40.90 | 39.11 | 40.00 | +1.27% | 1.30 | 2.07% |
| 2026-04-20 | 39.72 | 40.17 | 38.61 | 39.50 | -0.58% | 1.16 | 1.88% |
| 2026-04-17 | 39.95 | 40.39 | 39.00 | 39.73 | -0.18% | 1.22 | 1.97% |
| 2026-04-16 | 41.11 | 42.28 | 39.27 | 39.80 | -1.73% | 1.78 | 2.82% |
| 2026-04-15 | 41.01 | 42.38 | 40.44 | 40.50 | -0.47% | 1.59 | 2.45% |
| 2026-04-14 | 40.61 | 41.33 | 40.00 | 40.69 | +0.10% | 0.69 | 1.09% |
| 2026-04-13 | 41.58 | 41.73 | 40.32 | 40.65 | -2.26% | 0.68 | 1.07% |
| 2026-04-10 | 42.26 | 43.09 | 41.40 | 41.59 | -1.59% | 0.70 | 1.05% |
| 2026-04-09 | 41.31 | 43.20 | 40.77 | 42.26 | +1.39% | 1.25 | 1.89% |
| 2026-04-08 | 39.88 | 41.97 | 39.50 | 41.68 | +6.52% | 1.04 | 1.61% |
| 2026-04-07 | 38.12 | 39.40 | 37.68 | 39.13 | +3.08% | 0.59 | 0.98% |
| 2026-04-03 | 38.21 | 38.88 | 37.79 | 37.96 | -1.27% | 0.29 | 0.49% |
| 2026-04-02 | 38.25 | 39.79 | 38.01 | 38.45 | 0.00% | 0.44 | 0.72% |
| 2026-04-01 | 38.06 | 39.07 | 38.06 | 38.45 | +2.02% | 0.34 | 0.57% |
| 2026-03-31 | 38.90 | 38.90 | 37.26 | 37.69 | -2.99% | 0.69 | 1.16% |
| 2026-03-30 | 38.76 | 39.23 | 38.16 | 38.85 | -0.79% | 0.48 | 0.79% |
| 2026-03-27 | 36.96 | 39.66 | 36.30 | 39.16 | +5.92% | 1.00 | 1.69% |
| 2026-03-26 | 35.00 | 37.98 | 34.23 | 36.97 | +7.00% | 1.45 | 2.51% |
| 2026-03-25 | 33.77 | 35.22 | 33.41 | 34.55 | +2.31% | 0.46 | 0.85% |