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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 38.51 | 39.08 | 37.84 | 38.62 | +2.30% | 0.86 | 1.43% |
| 2026-02-13 | 36.98 | 38.56 | 36.30 | 37.75 | +2.08% | 0.95 | 1.60% |
| 2026-02-12 | 36.10 | 37.12 | 35.80 | 36.98 | +2.72% | 0.48 | 0.83% |
| 2026-02-11 | 36.69 | 36.88 | 35.83 | 36.00 | -1.32% | 0.39 | 0.70% |
| 2026-02-10 | 37.81 | 37.81 | 36.43 | 36.48 | -2.04% | 0.41 | 0.72% |
| 2026-02-09 | 36.64 | 37.95 | 36.40 | 37.24 | +2.39% | 0.85 | 1.45% |
| 2026-02-06 | 36.80 | 36.94 | 36.20 | 36.37 | -0.87% | 0.38 | 0.67% |
| 2026-02-05 | 36.68 | 37.28 | 36.10 | 36.69 | -0.76% | 0.53 | 0.92% |
| 2026-02-04 | 37.34 | 37.50 | 36.10 | 36.97 | -0.51% | 0.55 | 0.97% |
| 2026-02-03 | 36.24 | 37.95 | 36.00 | 37.16 | +3.02% | 0.62 | 1.06% |
| 2026-02-02 | 36.68 | 38.12 | 36.03 | 36.07 | -0.63% | 0.67 | 1.17% |
| 2026-01-30 | 36.34 | 36.83 | 35.30 | 36.30 | -1.28% | 0.76 | 1.35% |
| 2026-01-29 | 37.07 | 38.84 | 36.36 | 36.77 | -1.02% | 0.98 | 1.68% |
| 2026-01-28 | 38.30 | 38.32 | 36.60 | 37.15 | -3.00% | 0.90 | 1.55% |
| 2026-01-27 | 38.10 | 38.85 | 37.11 | 38.30 | +0.52% | 0.99 | 1.67% |
| 2026-01-26 | 39.16 | 40.18 | 37.51 | 38.10 | -2.18% | 0.95 | 1.57% |
| 2026-01-23 | 37.77 | 39.83 | 37.45 | 38.95 | +3.62% | 1.38 | 2.27% |
| 2026-01-22 | 37.03 | 38.00 | 36.77 | 37.59 | +1.51% | 0.55 | 0.93% |
| 2026-01-21 | 37.16 | 37.19 | 36.33 | 37.03 | +0.49% | 0.39 | 0.69% |
| 2026-01-20 | 38.00 | 38.20 | 36.50 | 36.85 | -3.53% | 0.78 | 1.35% |