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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.65 | 8.69 | 8.50 | 8.55 | -0.23% | 0.51 | 0.95% |
| 2025-11-19 | 8.73 | 8.77 | 8.56 | 8.57 | -1.80% | 0.81 | 1.48% |
| 2025-11-18 | 8.80 | 8.84 | 8.69 | 8.73 | -0.89% | 0.61 | 1.09% |
| 2025-11-17 | 8.86 | 8.87 | 8.70 | 8.81 | -0.99% | 0.69 | 1.23% |
| 2025-11-14 | 8.73 | 9.02 | 8.72 | 8.89 | +1.23% | 0.94 | 1.65% |
| 2025-11-13 | 8.76 | 8.85 | 8.66 | 8.79 | +0.45% | 0.59 | 1.06% |
| 2025-11-12 | 8.79 | 8.83 | 8.70 | 8.75 | -0.67% | 0.55 | 0.99% |
| 2025-11-11 | 8.78 | 8.84 | 8.75 | 8.81 | +0.34% | 0.56 | 0.99% |
| 2025-11-10 | 8.86 | 8.89 | 8.73 | 8.78 | -1.33% | 0.88 | 1.57% |
| 2025-11-07 | 9.08 | 9.11 | 8.86 | 8.89 | -0.33% | 1.16 | 2.04% |
| 2025-11-06 | 8.81 | 8.92 | 8.74 | 8.92 | +1.57% | 0.86 | 1.52% |
| 2025-11-05 | 8.67 | 8.85 | 8.56 | 8.79 | +0.68% | 0.85 | 1.52% |
| 2025-11-04 | 8.67 | 8.78 | 8.62 | 8.73 | +0.57% | 1.00 | 1.80% |
| 2025-11-03 | 8.67 | 8.70 | 8.54 | 8.68 | +0.11% | 0.83 | 1.50% |
| 2025-10-31 | 8.53 | 8.77 | 8.47 | 8.67 | +1.85% | 1.23 | 2.22% |
| 2025-10-30 | 8.65 | 8.68 | 8.50 | 8.51 | -1.59% | 0.76 | 1.40% |
| 2025-10-29 | 8.63 | 8.66 | 8.52 | 8.65 | -0.11% | 0.67 | 1.22% |
| 2025-10-28 | 8.63 | 8.70 | 8.58 | 8.66 | +0.23% | 0.76 | 1.38% |
| 2025-10-27 | 8.82 | 8.83 | 8.58 | 8.64 | -1.79% | 1.19 | 2.16% |
| 2025-10-24 | 8.59 | 8.89 | 8.51 | 8.80 | +5.54% | 2.21 | 3.98% |