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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.21 | 8.35 | 8.12 | 8.33 | +0.83% | 0.61 | 1.16% |
| 2025-10-22 | 8.15 | 8.37 | 8.12 | 8.27 | +1.08% | 0.64 | 1.22% |
| 2025-10-21 | 8.02 | 8.19 | 8.02 | 8.18 | +1.84% | 0.59 | 1.14% |
| 2025-10-20 | 7.96 | 8.08 | 7.96 | 8.03 | +2.00% | 0.57 | 1.11% |
| 2025-10-17 | 8.19 | 8.19 | 7.86 | 7.87 | -3.49% | 0.84 | 1.64% |
| 2025-10-16 | 8.33 | 8.35 | 8.12 | 8.16 | -2.12% | 0.57 | 1.09% |
| 2025-10-15 | 8.16 | 8.34 | 8.12 | 8.33 | +2.54% | 0.77 | 1.47% |
| 2025-10-14 | 8.33 | 8.48 | 8.10 | 8.13 | -2.01% | 1.08 | 2.04% |
| 2025-10-13 | 8.34 | 8.34 | 7.99 | 8.29 | -3.65% | 1.29 | 2.46% |
| 2025-10-10 | 8.45 | 8.67 | 8.43 | 8.61 | +1.86% | 1.15 | 2.10% |
| 2025-10-09 | 8.47 | 8.51 | 8.36 | 8.45 | -0.58% | 0.95 | 1.76% |
| 2025-09-30 | 8.52 | 8.62 | 8.47 | 8.50 | -0.12% | 0.74 | 1.36% |
| 2025-09-29 | 8.44 | 8.57 | 8.28 | 8.51 | +0.81% | 0.74 | 1.37% |
| 2025-09-26 | 8.42 | 8.60 | 8.34 | 8.44 | -0.35% | 0.77 | 1.43% |
| 2025-09-25 | 8.52 | 8.62 | 8.43 | 8.47 | -0.58% | 0.75 | 1.39% |
| 2025-09-24 | 8.53 | 8.58 | 8.41 | 8.52 | -1.03% | 0.86 | 1.58% |
| 2025-09-23 | 8.49 | 8.63 | 8.30 | 8.61 | +1.39% | 1.27 | 2.35% |
| 2025-09-22 | 8.55 | 8.75 | 8.42 | 8.49 | -0.23% | 1.04 | 1.91% |
| 2025-09-19 | 8.69 | 8.78 | 8.45 | 8.51 | -2.15% | 0.99 | 1.81% |
| 2025-09-18 | 9.03 | 9.09 | 8.61 | 8.70 | -2.96% | 1.51 | 2.67% |