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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.25 | 9.84 | 9.23 | 9.81 | +6.98% | 2.98 | 4.92% |
| 2026-01-16 | 9.14 | 9.44 | 9.10 | 9.17 | +0.33% | 1.97 | 3.39% |
| 2026-01-15 | 8.87 | 9.24 | 8.82 | 9.14 | +2.47% | 2.18 | 3.83% |
| 2026-01-14 | 8.83 | 9.04 | 8.75 | 8.92 | +1.36% | 1.47 | 2.63% |
| 2026-01-13 | 8.88 | 8.96 | 8.73 | 8.80 | -0.68% | 1.07 | 1.93% |
| 2026-01-12 | 8.88 | 8.93 | 8.75 | 8.86 | 0.00% | 0.91 | 1.64% |
| 2026-01-09 | 8.81 | 8.91 | 8.75 | 8.86 | +0.57% | 0.81 | 1.46% |
| 2026-01-08 | 8.76 | 8.85 | 8.68 | 8.81 | +0.34% | 0.63 | 1.15% |
| 2026-01-07 | 8.82 | 8.85 | 8.73 | 8.78 | -0.34% | 0.64 | 1.16% |
| 2026-01-06 | 8.70 | 8.87 | 8.68 | 8.81 | +1.50% | 0.79 | 1.43% |
| 2026-01-05 | 8.75 | 8.79 | 8.63 | 8.68 | -0.34% | 0.64 | 1.19% |
| 2025-12-31 | 8.77 | 8.82 | 8.67 | 8.71 | -0.57% | 0.54 | 0.99% |
| 2025-12-30 | 8.70 | 8.83 | 8.70 | 8.76 | -0.45% | 0.51 | 0.92% |
| 2025-12-29 | 8.80 | 8.83 | 8.71 | 8.80 | -0.11% | 0.68 | 1.23% |
| 2025-12-26 | 8.86 | 8.92 | 8.76 | 8.81 | -0.56% | 0.73 | 1.32% |
| 2025-12-25 | 8.78 | 8.90 | 8.73 | 8.86 | +1.14% | 0.64 | 1.16% |
| 2025-12-24 | 8.67 | 8.80 | 8.67 | 8.76 | +1.04% | 0.50 | 0.91% |
| 2025-12-23 | 8.78 | 8.78 | 8.65 | 8.67 | -1.14% | 0.52 | 0.94% |
| 2025-12-22 | 8.66 | 8.79 | 8.64 | 8.77 | +1.27% | 0.54 | 0.98% |
| 2025-12-19 | 8.45 | 8.69 | 8.44 | 8.66 | +2.61% | 0.66 | 1.22% |