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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 33.23 | 33.39 | 32.70 | 33.27 | +0.12% | 0.19 | 0.37% |
| 2025-10-22 | 33.76 | 33.77 | 32.97 | 33.23 | -1.63% | 0.28 | 0.53% |
| 2025-10-21 | 33.43 | 33.98 | 32.86 | 33.78 | +2.24% | 0.45 | 0.86% |
| 2025-10-20 | 32.69 | 33.35 | 32.51 | 33.04 | +1.82% | 0.31 | 0.60% |
| 2025-10-17 | 32.82 | 33.38 | 32.42 | 32.45 | -1.96% | 0.41 | 0.81% |
| 2025-10-16 | 35.80 | 35.80 | 32.99 | 33.10 | -5.46% | 0.82 | 1.54% |
| 2025-10-15 | 36.50 | 36.50 | 34.10 | 35.01 | +1.89% | 0.74 | 1.36% |
| 2025-10-14 | 35.80 | 35.80 | 34.11 | 34.36 | -3.70% | 0.60 | 1.10% |
| 2025-10-13 | 34.00 | 35.68 | 33.80 | 35.68 | -0.06% | 0.53 | 0.96% |
| 2025-10-10 | 35.56 | 36.50 | 35.44 | 35.70 | -0.94% | 0.58 | 1.03% |
| 2025-10-09 | 36.88 | 37.62 | 35.60 | 36.04 | -1.80% | 0.93 | 1.63% |
| 2025-09-30 | 36.18 | 37.50 | 35.80 | 36.70 | +2.29% | 0.86 | 1.49% |
| 2025-09-29 | 36.87 | 36.98 | 35.01 | 35.88 | -2.50% | 1.40 | 2.51% |
| 2025-09-26 | 36.89 | 38.48 | 36.44 | 36.80 | -0.24% | 0.80 | 1.37% |
| 2025-09-25 | 37.03 | 37.48 | 36.10 | 36.89 | -0.35% | 1.27 | 2.21% |
| 2025-09-24 | 37.20 | 37.69 | 36.58 | 37.02 | +0.05% | 0.62 | 1.07% |
| 2025-09-23 | 38.30 | 38.50 | 35.83 | 37.00 | -3.39% | 1.25 | 2.18% |
| 2025-09-22 | 38.99 | 39.36 | 37.82 | 38.30 | -1.47% | 0.43 | 0.72% |
| 2025-09-19 | 38.66 | 39.57 | 38.64 | 38.87 | -0.28% | 0.51 | 0.84% |
| 2025-09-18 | 40.75 | 40.75 | 38.31 | 38.98 | -3.11% | 1.10 | 1.79% |