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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.84 | 8.01 | 7.72 | 7.99 | +4.44% | 0.74 | 1.51% |
| 2026-03-23 | 8.19 | 8.19 | 7.52 | 7.65 | -7.72% | 1.23 | 2.50% |
| 2026-03-20 | 8.52 | 8.62 | 8.28 | 8.29 | -2.70% | 0.75 | 1.42% |
| 2026-03-19 | 8.58 | 8.70 | 8.50 | 8.52 | -2.07% | 0.53 | 0.99% |
| 2026-03-18 | 8.67 | 8.75 | 8.56 | 8.70 | +0.93% | 0.45 | 0.82% |
| 2026-03-17 | 8.83 | 8.87 | 8.58 | 8.62 | -1.82% | 0.59 | 1.08% |
| 2026-03-16 | 8.86 | 8.87 | 8.67 | 8.78 | -1.35% | 0.65 | 1.18% |
| 2026-03-13 | 8.88 | 9.02 | 8.83 | 8.90 | 0.00% | 0.57 | 1.01% |
| 2026-03-12 | 9.04 | 9.07 | 8.87 | 8.90 | -1.87% | 0.60 | 1.08% |
| 2026-03-11 | 9.04 | 9.13 | 9.02 | 9.07 | +0.22% | 0.61 | 1.07% |
| 2026-03-10 | 8.89 | 9.06 | 8.88 | 9.05 | +2.72% | 0.67 | 1.19% |
| 2026-03-09 | 8.87 | 8.93 | 8.63 | 8.81 | -1.67% | 0.85 | 1.54% |
| 2026-03-06 | 8.76 | 9.01 | 8.71 | 8.96 | +2.40% | 0.85 | 1.51% |
| 2026-03-05 | 8.75 | 8.86 | 8.70 | 8.75 | +1.86% | 0.66 | 1.20% |
| 2026-03-04 | 8.68 | 8.77 | 8.55 | 8.59 | -2.39% | 0.82 | 1.50% |
| 2026-03-03 | 9.02 | 9.18 | 8.75 | 8.80 | -2.44% | 1.14 | 2.03% |
| 2026-03-02 | 9.13 | 9.24 | 8.98 | 9.02 | -2.70% | 1.05 | 1.85% |
| 2026-02-27 | 9.28 | 9.34 | 9.22 | 9.27 | -0.43% | 0.61 | 1.04% |
| 2026-02-26 | 9.31 | 9.33 | 9.22 | 9.31 | 0.00% | 0.61 | 1.05% |
| 2026-02-25 | 9.35 | 9.39 | 9.27 | 9.31 | -0.32% | 0.75 | 1.29% |