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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 33.32 | 33.77 | 32.57 | 33.77 | +3.75% | 0.36 | 0.69% |
| 2026-03-23 | 35.00 | 35.00 | 32.38 | 32.55 | -7.79% | 0.70 | 1.34% |
| 2026-03-20 | 36.28 | 36.66 | 35.30 | 35.30 | -2.49% | 0.46 | 0.81% |
| 2026-03-19 | 38.00 | 38.00 | 35.91 | 36.20 | -4.74% | 0.55 | 0.95% |
| 2026-03-18 | 37.60 | 38.25 | 37.20 | 38.00 | +1.12% | 0.42 | 0.71% |
| 2026-03-17 | 38.77 | 38.96 | 37.56 | 37.58 | -3.07% | 0.75 | 1.26% |
| 2026-03-16 | 39.30 | 39.53 | 38.22 | 38.77 | -0.21% | 0.56 | 0.93% |
| 2026-03-13 | 39.30 | 40.44 | 38.84 | 38.85 | -3.14% | 0.60 | 0.97% |
| 2026-03-12 | 40.80 | 41.09 | 39.58 | 40.11 | -1.96% | 0.53 | 0.84% |
| 2026-03-11 | 41.50 | 42.43 | 40.55 | 40.91 | -1.04% | 1.03 | 1.58% |
| 2026-03-10 | 39.08 | 41.40 | 38.31 | 41.34 | +7.91% | 1.22 | 1.94% |
| 2026-03-09 | 38.30 | 38.71 | 37.06 | 38.31 | -2.07% | 0.96 | 1.63% |
| 2026-03-06 | 38.80 | 39.41 | 38.23 | 39.12 | +0.36% | 0.60 | 0.99% |
| 2026-03-05 | 39.15 | 41.06 | 38.74 | 38.98 | +0.62% | 1.03 | 1.66% |
| 2026-03-04 | 40.00 | 40.04 | 38.73 | 38.74 | -3.20% | 0.78 | 1.27% |
| 2026-03-03 | 42.01 | 42.60 | 39.61 | 40.02 | -3.29% | 1.85 | 2.89% |
| 2026-03-02 | 40.00 | 44.80 | 39.94 | 41.38 | +5.56% | 3.33 | 4.98% |
| 2026-02-27 | 38.82 | 39.38 | 38.60 | 39.20 | +0.56% | 0.71 | 1.16% |
| 2026-02-26 | 38.78 | 39.51 | 38.10 | 38.98 | +0.98% | 0.75 | 1.24% |
| 2026-02-25 | 39.06 | 39.06 | 37.75 | 38.60 | -0.05% | 0.78 | 1.31% |