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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 30.70 | 31.00 | 29.54 | 29.74 | -3.03% | 0.99 | 2.10% |
| 2025-11-19 | 32.14 | 32.48 | 30.45 | 30.67 | -4.57% | 0.80 | 1.65% |
| 2025-11-18 | 33.26 | 33.40 | 32.11 | 32.14 | -3.37% | 0.64 | 1.25% |
| 2025-11-17 | 33.40 | 34.83 | 33.00 | 33.26 | +0.42% | 1.19 | 2.24% |
| 2025-11-14 | 33.10 | 33.81 | 32.73 | 33.12 | -0.45% | 0.50 | 0.97% |
| 2025-11-13 | 33.35 | 34.03 | 33.11 | 33.27 | -0.48% | 0.75 | 1.44% |
| 2025-11-12 | 34.20 | 34.23 | 33.40 | 33.43 | -2.88% | 0.71 | 1.34% |
| 2025-11-11 | 33.61 | 34.99 | 33.33 | 34.42 | +2.14% | 0.89 | 1.66% |
| 2025-11-10 | 33.70 | 35.02 | 32.89 | 33.70 | 0.00% | 1.41 | 2.66% |
| 2025-11-07 | 33.32 | 34.20 | 32.41 | 33.70 | +0.93% | 0.75 | 1.43% |
| 2025-11-06 | 32.65 | 33.50 | 32.34 | 33.39 | +2.20% | 0.52 | 1.01% |
| 2025-11-05 | 32.51 | 32.87 | 31.91 | 32.67 | +0.52% | 0.45 | 0.88% |
| 2025-11-04 | 33.39 | 33.39 | 32.21 | 32.50 | -2.58% | 0.37 | 0.73% |
| 2025-11-03 | 33.20 | 34.08 | 32.37 | 33.36 | +0.94% | 0.65 | 1.25% |
| 2025-10-31 | 32.27 | 33.40 | 32.27 | 33.05 | +1.91% | 0.38 | 0.73% |
| 2025-10-30 | 32.73 | 32.87 | 32.00 | 32.43 | -0.92% | 0.41 | 0.80% |
| 2025-10-29 | 33.10 | 33.47 | 32.18 | 32.73 | -1.71% | 0.52 | 1.02% |
| 2025-10-28 | 33.65 | 33.82 | 33.14 | 33.30 | -1.04% | 0.39 | 0.75% |
| 2025-10-27 | 33.49 | 34.25 | 33.12 | 33.65 | +0.48% | 0.41 | 0.77% |
| 2025-10-24 | 33.30 | 33.59 | 33.12 | 33.49 | +0.66% | 0.20 | 0.39% |