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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 10.35 | 10.59 | 10.29 | 10.55 | +1.74% | 1.57 | 2.39% |
| 2026-04-21 | 10.55 | 10.59 | 10.30 | 10.37 | -2.17% | 1.40 | 2.15% |
| 2026-04-20 | 10.39 | 10.74 | 10.37 | 10.60 | +2.42% | 2.26 | 3.41% |
| 2026-04-17 | 10.48 | 10.66 | 10.35 | 10.35 | -1.71% | 2.41 | 3.69% |
| 2026-04-16 | 10.59 | 10.60 | 10.35 | 10.53 | -0.38% | 2.45 | 3.73% |
| 2026-04-15 | 10.48 | 11.08 | 10.38 | 10.57 | +0.86% | 3.25 | 4.83% |
| 2026-04-14 | 10.35 | 10.48 | 10.19 | 10.48 | +2.34% | 2.57 | 3.97% |
| 2026-04-13 | 10.11 | 10.55 | 10.11 | 10.24 | +0.59% | 3.03 | 4.70% |
| 2026-04-10 | 9.88 | 10.30 | 9.88 | 10.18 | +2.52% | 2.84 | 4.47% |
| 2026-04-09 | 9.65 | 10.10 | 9.65 | 9.93 | +1.33% | 3.17 | 5.11% |
| 2026-04-08 | 9.42 | 10.08 | 9.39 | 9.80 | +5.60% | 3.47 | 5.67% |
| 2026-04-07 | 9.11 | 9.33 | 8.96 | 9.28 | +2.77% | 1.96 | 3.40% |
| 2026-04-03 | 9.30 | 9.54 | 8.97 | 9.03 | -2.48% | 1.94 | 3.38% |
| 2026-04-02 | 9.18 | 9.36 | 9.13 | 9.26 | +0.76% | 3.02 | 5.20% |
| 2026-04-01 | 9.48 | 9.49 | 8.85 | 9.19 | -0.54% | 4.63 | 8.07% |
| 2026-03-31 | 9.08 | 9.24 | 8.80 | 9.24 | +10.00% | 1.31 | 2.29% |
| 2026-03-30 | 8.25 | 8.48 | 8.25 | 8.40 | +0.48% | 0.74 | 1.40% |
| 2026-03-27 | 8.01 | 8.38 | 8.01 | 8.36 | +2.83% | 0.62 | 1.20% |
| 2026-03-26 | 8.24 | 8.43 | 8.10 | 8.13 | -1.22% | 0.67 | 1.30% |
| 2026-03-25 | 8.06 | 8.27 | 8.02 | 8.23 | +3.00% | 0.66 | 1.28% |