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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 38.52 | 38.52 | 37.30 | 38.20 | -0.55% | 1.18 | 2.00% |
| 2026-01-16 | 39.00 | 39.00 | 37.64 | 38.41 | -0.90% | 0.76 | 1.27% |
| 2026-01-15 | 37.00 | 38.77 | 36.98 | 38.76 | +4.76% | 1.12 | 1.88% |
| 2026-01-14 | 37.20 | 38.46 | 36.89 | 37.00 | -0.30% | 1.04 | 1.77% |
| 2026-01-13 | 39.99 | 39.99 | 37.10 | 37.11 | -6.67% | 1.24 | 2.07% |
| 2026-01-12 | 37.89 | 39.88 | 37.52 | 39.76 | +4.77% | 1.59 | 2.61% |
| 2026-01-09 | 38.46 | 39.00 | 37.62 | 37.95 | -1.58% | 1.08 | 1.80% |
| 2026-01-08 | 37.52 | 38.93 | 37.31 | 38.56 | +2.15% | 1.07 | 1.78% |
| 2026-01-07 | 37.85 | 39.00 | 37.53 | 37.75 | -0.29% | 1.02 | 1.71% |
| 2026-01-06 | 37.97 | 38.46 | 37.47 | 37.86 | +0.42% | 0.80 | 1.35% |
| 2026-01-05 | 36.90 | 38.37 | 36.33 | 37.70 | +4.06% | 1.23 | 2.08% |
| 2025-12-31 | 36.69 | 37.26 | 35.76 | 36.23 | -1.90% | 1.29 | 2.28% |
| 2025-12-30 | 37.35 | 38.28 | 36.61 | 36.93 | -1.15% | 1.07 | 1.83% |
| 2025-12-29 | 37.40 | 37.84 | 36.80 | 37.36 | -0.11% | 0.89 | 1.52% |
| 2025-12-26 | 38.10 | 38.87 | 37.05 | 37.40 | -3.08% | 1.13 | 1.91% |
| 2025-12-25 | 38.66 | 39.12 | 37.78 | 38.59 | -0.95% | 1.27 | 2.11% |
| 2025-12-24 | 36.60 | 40.50 | 36.50 | 38.96 | +3.15% | 2.18 | 3.62% |
| 2025-12-23 | 37.02 | 39.20 | 36.42 | 37.77 | -1.38% | 2.39 | 4.05% |
| 2025-12-22 | 38.00 | 39.59 | 36.45 | 38.30 | +6.39% | 3.18 | 5.35% |
| 2025-12-19 | 35.17 | 36.06 | 34.20 | 36.00 | +4.05% | 1.26 | 2.26% |