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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 9.25 | 9.37 | 9.22 | 9.34 | +1.85% | 0.76 | 1.31% |
| 2026-02-13 | 9.27 | 9.32 | 9.17 | 9.17 | -1.19% | 0.60 | 1.04% |
| 2026-02-12 | 9.20 | 9.38 | 9.19 | 9.28 | +0.87% | 0.70 | 1.20% |
| 2026-02-11 | 9.21 | 9.29 | 9.19 | 9.20 | -0.54% | 0.63 | 1.08% |
| 2026-02-10 | 9.21 | 9.33 | 9.17 | 9.25 | +0.43% | 0.57 | 0.99% |
| 2026-02-09 | 9.23 | 9.30 | 9.17 | 9.21 | +0.88% | 0.78 | 1.35% |
| 2026-02-06 | 9.03 | 9.25 | 9.00 | 9.13 | +0.55% | 0.63 | 1.09% |
| 2026-02-05 | 9.22 | 9.23 | 9.08 | 9.08 | -1.73% | 0.63 | 1.10% |
| 2026-02-04 | 9.14 | 9.27 | 9.07 | 9.24 | +1.20% | 0.88 | 1.53% |
| 2026-02-03 | 9.02 | 9.17 | 9.01 | 9.13 | +0.88% | 0.95 | 1.66% |
| 2026-02-02 | 9.24 | 9.35 | 9.05 | 9.05 | -2.16% | 1.16 | 2.02% |
| 2026-01-30 | 9.44 | 9.49 | 9.15 | 9.25 | -1.60% | 1.46 | 2.51% |
| 2026-01-29 | 9.52 | 10.04 | 9.34 | 9.40 | +2.40% | 2.88 | 4.78% |
| 2026-01-28 | 9.37 | 9.38 | 9.13 | 9.18 | -1.92% | 1.19 | 2.06% |
| 2026-01-27 | 9.60 | 9.61 | 9.25 | 9.36 | -2.09% | 1.41 | 2.40% |
| 2026-01-26 | 9.83 | 9.87 | 9.51 | 9.56 | -2.55% | 1.41 | 2.33% |
| 2026-01-23 | 9.80 | 9.84 | 9.62 | 9.81 | +0.41% | 1.44 | 2.37% |
| 2026-01-22 | 9.76 | 9.84 | 9.72 | 9.77 | +0.21% | 1.16 | 1.89% |
| 2026-01-21 | 9.78 | 9.94 | 9.61 | 9.75 | -0.81% | 1.48 | 2.42% |
| 2026-01-20 | 9.72 | 9.87 | 9.60 | 9.83 | +0.20% | 2.11 | 3.45% |