松芝股份 sz.002454
6.46
-4.01%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.73 | 6.73 | 6.45 | 6.46 | -4.01% | 1.35 | 2.36% |
| 2026-05-22 | 6.67 | 6.82 | 6.61 | 6.73 | +0.90% | 1.27 | 2.16% |
| 2026-05-21 | 9.92 | 9.97 | 9.49 | 9.53 | -3.44% | 1.63 | 2.67% |
| 2026-05-20 | 9.87 | 9.99 | 9.70 | 9.87 | 0.00% | 1.40 | 2.26% |
| 2026-05-19 | 9.96 | 10.06 | 9.69 | 9.87 | -1.20% | 1.60 | 2.60% |
| 2026-05-18 | 9.95 | 10.08 | 9.86 | 9.99 | +0.60% | 1.71 | 2.75% |
| 2026-05-15 | 10.04 | 10.11 | 9.79 | 9.93 | -0.10% | 2.19 | 3.52% |
| 2026-05-14 | 10.54 | 10.55 | 9.77 | 9.94 | -4.15% | 4.16 | 6.64% |
| 2026-05-13 | 9.37 | 10.37 | 9.33 | 10.37 | +9.97% | 2.51 | 4.01% |
| 2026-05-12 | 9.51 | 9.55 | 9.35 | 9.43 | -0.84% | 1.27 | 2.15% |
| 2026-05-11 | 9.64 | 9.74 | 9.47 | 9.51 | -0.83% | 1.71 | 2.86% |
| 2026-05-08 | 9.55 | 9.66 | 9.48 | 9.59 | +0.31% | 1.21 | 2.01% |
| 2026-05-07 | 9.68 | 9.71 | 9.51 | 9.56 | -1.04% | 1.30 | 2.16% |
| 2026-05-06 | 9.91 | 10.00 | 9.61 | 9.66 | -2.52% | 2.32 | 3.81% |
| 2026-04-30 | 10.10 | 10.18 | 9.61 | 9.91 | -4.16% | 2.47 | 3.98% |
| 2026-04-29 | 10.39 | 10.43 | 10.11 | 10.34 | -0.86% | 1.65 | 2.54% |
| 2026-04-28 | 10.58 | 10.65 | 10.39 | 10.43 | -0.86% | 1.36 | 2.07% |
| 2026-04-27 | 10.32 | 10.69 | 10.24 | 10.52 | +1.64% | 1.72 | 2.61% |
| 2026-04-24 | 10.38 | 10.54 | 10.23 | 10.35 | -0.58% | 1.62 | 2.50% |
| 2026-04-23 | 10.55 | 10.60 | 10.38 | 10.41 | -1.33% | 1.25 | 1.91% |