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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.00 | 9.47 | 8.99 | 9.45 | +4.34% | 3.06 | 5.17% |
| 2025-08-19 | 9.15 | 9.24 | 8.95 | 9.06 | -1.39% | 2.43 | 4.20% |
| 2025-08-18 | 9.27 | 9.33 | 9.11 | 9.19 | -0.11% | 3.42 | 5.83% |
| 2025-08-15 | 9.15 | 9.42 | 9.15 | 9.20 | +0.97% | 4.36 | 7.38% |
| 2025-08-14 | 10.02 | 10.02 | 9.10 | 9.11 | -3.34% | 8.03 | 13.33% |
| 2025-08-13 | 8.73 | 9.43 | 8.62 | 9.43 | +9.98% | 2.42 | 4.10% |
| 2025-08-12 | 8.45 | 8.80 | 8.35 | 8.57 | +1.75% | 1.70 | 3.11% |
| 2025-08-11 | 8.28 | 8.50 | 8.28 | 8.42 | +1.78% | 1.31 | 2.43% |
| 2025-08-08 | 8.16 | 8.38 | 8.14 | 8.28 | +1.32% | 1.03 | 1.95% |
| 2025-08-07 | 8.25 | 8.26 | 8.10 | 8.17 | -0.60% | 0.76 | 1.47% |
| 2025-08-06 | 8.18 | 8.26 | 8.12 | 8.22 | +0.60% | 0.97 | 1.86% |
| 2025-08-05 | 7.93 | 8.20 | 7.91 | 8.17 | +3.23% | 1.25 | 2.41% |
| 2025-08-04 | 7.86 | 7.94 | 7.84 | 7.91 | +0.12% | 0.65 | 1.30% |
| 2025-08-01 | 7.88 | 8.00 | 7.86 | 7.90 | +0.25% | 0.85 | 1.68% |
| 2025-07-31 | 7.99 | 8.06 | 7.85 | 7.88 | -1.35% | 0.74 | 1.46% |
| 2025-07-30 | 8.05 | 8.08 | 7.91 | 7.99 | -0.61% | 0.80 | 1.57% |
| 2025-07-29 | 8.15 | 8.16 | 7.97 | 8.04 | -1.56% | 1.06 | 2.08% |
| 2025-07-28 | 8.23 | 8.26 | 8.13 | 8.17 | -0.48% | 1.25 | 2.39% |
| 2025-07-25 | 8.12 | 8.34 | 8.12 | 8.21 | +1.09% | 1.56 | 2.97% |
| 2025-07-24 | 8.15 | 8.26 | 8.10 | 8.12 | -0.72% | 1.17 | 2.25% |