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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.07 | 8.20 | 8.01 | 8.18 | +1.34% | 1.30 | 2.52% |
| 2025-07-22 | 8.16 | 8.17 | 8.04 | 8.07 | -1.08% | 0.98 | 1.89% |
| 2025-07-21 | 8.12 | 8.19 | 8.03 | 8.16 | +0.36% | 0.99 | 1.92% |
| 2025-07-18 | 8.16 | 8.21 | 8.05 | 8.13 | -0.36% | 1.16 | 2.25% |
| 2025-07-17 | 8.20 | 8.26 | 8.14 | 8.16 | 0.00% | 1.19 | 2.29% |
| 2025-07-16 | 8.16 | 8.20 | 8.02 | 8.16 | -0.24% | 1.35 | 2.60% |
| 2025-07-15 | 8.13 | 8.31 | 8.08 | 8.18 | +0.60% | 2.09 | 4.00% |
| 2025-07-14 | 7.96 | 8.28 | 7.90 | 8.13 | +2.10% | 2.71 | 5.23% |
| 2025-07-11 | 7.91 | 8.16 | 7.79 | 7.96 | +3.98% | 2.63 | 5.18% |
| 2025-07-10 | 7.64 | 7.67 | 7.57 | 7.66 | +0.26% | 0.58 | 1.19% |
| 2025-07-09 | 7.71 | 7.74 | 7.60 | 7.64 | -0.64% | 0.52 | 1.07% |
| 2025-07-08 | 7.57 | 7.69 | 7.53 | 7.69 | +1.82% | 0.53 | 1.08% |
| 2025-07-07 | 7.52 | 7.56 | 7.49 | 7.55 | -0.26% | 0.52 | 1.09% |
| 2025-07-04 | 7.61 | 7.62 | 7.51 | 7.57 | -0.77% | 0.49 | 1.03% |
| 2025-07-03 | 7.63 | 7.68 | 7.58 | 7.63 | +0.39% | 0.41 | 0.85% |
| 2025-07-02 | 7.72 | 7.72 | 7.56 | 7.60 | -1.78% | 0.64 | 1.32% |
| 2025-07-01 | 7.64 | 7.78 | 7.60 | 7.73 | +1.94% | 0.99 | 2.02% |
| 2025-06-30 | 7.46 | 7.65 | 7.45 | 7.59 | +1.71% | 0.68 | 1.41% |
| 2025-06-27 | 7.50 | 7.58 | 7.42 | 7.46 | -0.26% | 0.70 | 1.47% |
| 2025-06-26 | 7.65 | 7.68 | 7.45 | 7.48 | -0.91% | 0.58 | 1.21% |