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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.92 | 9.13 | 8.89 | 8.96 | +0.66% | 1.34 | 2.33% |
| 2025-09-16 | 8.59 | 8.99 | 8.57 | 8.90 | +4.26% | 1.72 | 3.07% |
| 2025-09-15 | 8.54 | 8.65 | 8.45 | 8.54 | +0.58% | 0.78 | 1.43% |
| 2025-09-12 | 8.65 | 8.68 | 8.46 | 8.49 | -1.37% | 0.82 | 1.51% |
| 2025-09-11 | 8.49 | 8.62 | 8.35 | 8.61 | +0.81% | 0.95 | 1.75% |
| 2025-09-10 | 8.58 | 8.66 | 8.50 | 8.54 | -0.46% | 0.71 | 1.29% |
| 2025-09-09 | 8.72 | 8.74 | 8.55 | 8.58 | -1.80% | 1.13 | 2.06% |
| 2025-09-08 | 8.45 | 8.95 | 8.43 | 8.74 | +3.73% | 2.11 | 3.78% |
| 2025-09-05 | 8.30 | 8.43 | 8.26 | 8.42 | +1.66% | 1.13 | 2.13% |
| 2025-09-04 | 8.25 | 8.36 | 8.14 | 8.28 | +0.24% | 0.99 | 1.87% |
| 2025-09-03 | 8.51 | 8.58 | 8.23 | 8.27 | -2.66% | 0.86 | 1.61% |
| 2025-09-02 | 8.61 | 8.63 | 8.28 | 8.49 | -1.37% | 1.19 | 2.21% |
| 2025-09-01 | 8.75 | 8.80 | 8.56 | 8.61 | -1.90% | 1.43 | 2.59% |
| 2025-08-29 | 8.98 | 8.98 | 8.68 | 8.78 | -2.40% | 1.97 | 3.51% |
| 2025-08-28 | 9.17 | 9.19 | 8.73 | 8.99 | -2.14% | 2.55 | 4.48% |
| 2025-08-27 | 9.16 | 9.47 | 9.16 | 9.19 | +0.54% | 2.44 | 4.11% |
| 2025-08-26 | 9.19 | 9.22 | 9.10 | 9.14 | -0.75% | 1.13 | 1.94% |
| 2025-08-25 | 9.28 | 9.29 | 9.15 | 9.21 | -0.53% | 1.34 | 2.28% |
| 2025-08-22 | 9.24 | 9.37 | 9.14 | 9.26 | -0.32% | 1.44 | 2.45% |
| 2025-08-21 | 9.47 | 9.51 | 9.22 | 9.29 | -1.77% | 1.85 | 3.11% |