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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 39.99 | 40.50 | 39.40 | 40.23 | +1.00% | 0.56 | 0.90% |
| 2025-09-16 | 40.28 | 40.39 | 39.40 | 39.83 | -1.31% | 0.76 | 1.22% |
| 2025-09-15 | 40.00 | 41.49 | 39.30 | 40.36 | +0.98% | 0.96 | 1.53% |
| 2025-09-12 | 41.50 | 41.62 | 39.79 | 39.97 | -4.72% | 1.47 | 2.33% |
| 2025-09-11 | 41.56 | 43.20 | 40.67 | 41.95 | +1.01% | 1.01 | 1.53% |
| 2025-09-10 | 43.20 | 44.83 | 41.35 | 41.53 | -5.72% | 1.74 | 2.61% |
| 2025-09-09 | 45.00 | 45.58 | 43.80 | 44.05 | -2.82% | 1.16 | 1.66% |
| 2025-09-08 | 42.05 | 47.17 | 41.70 | 45.33 | +7.37% | 2.28 | 3.23% |
| 2025-09-05 | 39.06 | 42.28 | 39.00 | 42.22 | +9.38% | 1.54 | 2.41% |
| 2025-09-04 | 40.58 | 41.35 | 38.07 | 38.60 | -4.43% | 1.00 | 1.61% |
| 2025-09-03 | 40.34 | 41.44 | 39.90 | 40.39 | +0.07% | 1.48 | 2.33% |
| 2025-09-02 | 42.00 | 44.68 | 40.05 | 40.36 | -3.70% | 2.01 | 3.01% |
| 2025-09-01 | 41.02 | 42.33 | 40.12 | 41.91 | +3.84% | 1.51 | 2.34% |
| 2025-08-29 | 42.88 | 42.88 | 39.80 | 40.36 | -6.57% | 2.26 | 3.52% |
| 2025-08-28 | 44.43 | 45.28 | 42.03 | 43.20 | -2.77% | 1.62 | 2.41% |
| 2025-08-27 | 43.45 | 46.70 | 43.00 | 44.43 | +2.26% | 1.58 | 2.23% |
| 2025-08-26 | 45.57 | 45.57 | 43.41 | 43.45 | -4.65% | 1.35 | 1.95% |
| 2025-08-25 | 43.24 | 46.10 | 42.01 | 45.57 | +5.49% | 1.36 | 1.95% |
| 2025-08-22 | 41.92 | 43.55 | 41.83 | 43.20 | +2.15% | 0.74 | 1.10% |
| 2025-08-21 | 43.86 | 45.00 | 41.86 | 42.29 | -2.56% | 1.02 | 1.50% |