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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.41 | 8.56 | 8.33 | 8.44 | +0.36% | 0.46 | 0.87% |
| 2025-12-17 | 8.38 | 8.49 | 8.24 | 8.41 | +0.48% | 0.44 | 0.84% |
| 2025-12-16 | 8.52 | 8.58 | 8.36 | 8.37 | -1.88% | 0.44 | 0.84% |
| 2025-12-15 | 8.50 | 8.63 | 8.45 | 8.53 | +0.12% | 0.47 | 0.88% |
| 2025-12-12 | 8.62 | 8.71 | 8.50 | 8.52 | -1.39% | 0.73 | 1.35% |
| 2025-12-11 | 8.74 | 8.85 | 8.63 | 8.64 | -1.03% | 0.68 | 1.24% |
| 2025-12-10 | 8.63 | 8.76 | 8.58 | 8.73 | +1.04% | 0.53 | 0.97% |
| 2025-12-09 | 8.65 | 8.75 | 8.62 | 8.64 | -0.46% | 0.47 | 0.86% |
| 2025-12-08 | 8.72 | 8.77 | 8.65 | 8.68 | -0.23% | 0.49 | 0.90% |
| 2025-12-05 | 8.60 | 8.72 | 8.56 | 8.70 | +1.05% | 0.50 | 0.92% |
| 2025-12-04 | 8.65 | 8.75 | 8.58 | 8.61 | -0.58% | 0.38 | 0.70% |
| 2025-12-03 | 8.67 | 8.71 | 8.61 | 8.66 | -0.12% | 0.44 | 0.81% |
| 2025-12-02 | 8.75 | 8.75 | 8.63 | 8.67 | -0.46% | 0.44 | 0.81% |
| 2025-12-01 | 8.70 | 8.80 | 8.65 | 8.71 | +0.11% | 0.65 | 1.19% |
| 2025-11-28 | 8.44 | 8.72 | 8.43 | 8.70 | +2.84% | 0.63 | 1.17% |
| 2025-11-27 | 8.41 | 8.55 | 8.36 | 8.46 | +0.59% | 0.42 | 0.78% |
| 2025-11-26 | 8.43 | 8.52 | 8.34 | 8.41 | +0.72% | 0.50 | 0.95% |
| 2025-11-25 | 8.34 | 8.47 | 8.28 | 8.35 | +0.85% | 0.51 | 0.96% |
| 2025-11-24 | 8.27 | 8.34 | 8.20 | 8.28 | +1.22% | 0.48 | 0.93% |
| 2025-11-21 | 8.49 | 8.59 | 8.18 | 8.18 | -4.33% | 0.83 | 1.59% |