青松股份 sz.300132
7.66
-3.04%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.90 | 7.95 | 7.60 | 7.66 | -3.04% | 1.15 | 2.93% |
| 2026-05-21 | 8.20 | 8.27 | 7.85 | 7.90 | -3.19% | 1.11 | 2.73% |
| 2026-05-20 | 7.94 | 8.25 | 7.87 | 8.16 | +2.64% | 1.38 | 3.36% |
| 2026-05-19 | 7.97 | 8.04 | 7.81 | 7.95 | 0.00% | 0.77 | 1.91% |
| 2026-05-18 | 8.01 | 8.09 | 7.87 | 7.95 | -1.85% | 1.15 | 2.85% |
| 2026-05-15 | 8.14 | 8.26 | 7.96 | 8.10 | -0.61% | 1.34 | 3.26% |
| 2026-05-14 | 8.38 | 8.39 | 8.15 | 8.15 | -3.09% | 1.29 | 3.09% |
| 2026-05-13 | 8.53 | 8.60 | 8.34 | 8.41 | -0.94% | 1.42 | 3.32% |
| 2026-05-12 | 8.62 | 8.64 | 8.40 | 8.49 | -2.08% | 1.27 | 2.95% |
| 2026-05-11 | 8.94 | 8.98 | 8.58 | 8.67 | -2.91% | 2.44 | 5.53% |
| 2026-05-08 | 8.89 | 9.18 | 8.87 | 8.93 | -0.11% | 1.54 | 3.38% |
| 2026-05-07 | 9.15 | 9.15 | 8.91 | 8.94 | -1.76% | 1.98 | 4.33% |
| 2026-05-06 | 9.33 | 9.43 | 8.97 | 9.10 | -3.60% | 3.09 | 6.68% |
| 2026-04-30 | 9.50 | 9.71 | 9.44 | 9.44 | -0.21% | 2.36 | 4.84% |
| 2026-04-29 | 9.64 | 9.70 | 9.17 | 9.46 | -1.25% | 2.42 | 5.03% |
| 2026-04-28 | 9.43 | 9.88 | 9.41 | 9.58 | +0.31% | 3.70 | 7.55% |
| 2026-04-27 | 9.04 | 9.62 | 9.00 | 9.55 | +5.64% | 3.87 | 8.09% |
| 2026-04-24 | 8.88 | 9.07 | 8.74 | 9.04 | +1.57% | 1.87 | 4.13% |
| 2026-04-23 | 8.74 | 9.04 | 8.63 | 8.90 | +1.95% | 1.72 | 3.82% |
| 2026-04-22 | 8.71 | 8.91 | 8.60 | 8.73 | +1.16% | 1.51 | 3.40% |