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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 7.55 | 7.60 | 7.47 | 7.55 | +0.13% | 0.73 | 1.53% |
| 2025-06-24 | 7.25 | 7.54 | 7.25 | 7.54 | +4.64% | 0.74 | 1.55% |
| 2025-06-23 | 7.03 | 7.23 | 6.98 | 7.20 | +1.81% | 0.49 | 1.08% |
| 2025-06-20 | 7.07 | 7.15 | 7.03 | 7.08 | -0.28% | 0.47 | 1.04% |
| 2025-06-19 | 7.20 | 7.25 | 7.07 | 7.10 | -1.77% | 0.48 | 1.05% |
| 2025-06-18 | 7.23 | 7.25 | 7.13 | 7.22 | -0.14% | 0.41 | 0.89% |
| 2025-06-17 | 7.27 | 7.32 | 7.16 | 7.23 | -0.27% | 0.39 | 0.86% |
| 2025-06-16 | 7.18 | 7.28 | 7.18 | 7.25 | +0.41% | 0.53 | 1.15% |
| 2025-06-13 | 7.42 | 7.45 | 7.19 | 7.22 | -2.91% | 0.77 | 1.66% |
| 2025-06-12 | 7.33 | 7.48 | 7.32 | 7.44 | +1.19% | 0.66 | 1.37% |
| 2025-06-11 | 7.36 | 7.45 | 7.30 | 7.35 | +1.61% | 0.60 | 1.25% |
| 2025-06-10 | 7.32 | 7.35 | 7.16 | 7.24 | -1.19% | 0.51 | 1.08% |
| 2025-06-09 | 7.40 | 7.42 | 7.30 | 7.32 | -0.66% | 0.47 | 1.00% |
| 2025-06-06 | 7.38 | 7.41 | 7.23 | 7.37 | -0.13% | 0.56 | 1.17% |
| 2025-06-05 | 7.32 | 7.42 | 7.31 | 7.38 | +0.26% | 0.52 | 1.10% |
| 2025-06-04 | 7.39 | 7.45 | 7.34 | 7.36 | -0.65% | 0.53 | 1.11% |
| 2025-06-03 | 7.32 | 7.45 | 7.27 | 7.41 | +0.39% | 0.68 | 1.42% |
| 2025-05-30 | 7.62 | 7.67 | 7.37 | 7.38 | -3.55% | 1.18 | 2.45% |
| 2025-05-29 | 7.47 | 7.79 | 7.47 | 7.65 | +2.33% | 1.06 | 2.14% |
| 2025-05-28 | 7.43 | 7.55 | 7.42 | 7.48 | +0.39% | 0.57 | 1.17% |