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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.06 | 6.39 | 6.05 | 6.35 | +4.79% | 2.93 | 9.21% |
| 2025-08-18 | 6.07 | 6.10 | 6.02 | 6.06 | +0.50% | 1.10 | 3.56% |
| 2025-08-15 | 6.00 | 6.06 | 5.99 | 6.03 | +0.33% | 1.12 | 3.66% |
| 2025-08-14 | 6.26 | 6.34 | 6.00 | 6.01 | -4.30% | 2.44 | 7.84% |
| 2025-08-13 | 6.15 | 6.57 | 6.15 | 6.28 | +2.11% | 3.36 | 10.41% |
| 2025-08-12 | 6.09 | 6.26 | 6.07 | 6.15 | +1.32% | 1.55 | 4.96% |
| 2025-08-11 | 6.03 | 6.10 | 6.02 | 6.07 | +0.66% | 0.72 | 2.33% |
| 2025-08-08 | 6.10 | 6.10 | 5.99 | 6.03 | -1.31% | 0.79 | 2.57% |
| 2025-08-07 | 6.07 | 6.13 | 6.03 | 6.11 | +0.66% | 0.89 | 2.86% |
| 2025-08-06 | 6.05 | 6.10 | 6.03 | 6.07 | +0.33% | 0.64 | 2.09% |
| 2025-08-05 | 6.05 | 6.09 | 6.02 | 6.05 | -0.17% | 0.56 | 1.82% |
| 2025-08-04 | 5.96 | 6.08 | 5.88 | 6.06 | +1.34% | 0.76 | 2.49% |
| 2025-08-01 | 6.01 | 6.04 | 5.97 | 5.98 | -0.50% | 0.59 | 1.93% |
| 2025-07-31 | 6.02 | 6.09 | 6.00 | 6.01 | -0.66% | 0.88 | 2.86% |
| 2025-07-30 | 6.12 | 6.14 | 5.99 | 6.05 | -1.14% | 1.11 | 3.59% |
| 2025-07-29 | 6.16 | 6.23 | 6.06 | 6.12 | +0.49% | 1.11 | 3.56% |
| 2025-07-28 | 6.14 | 6.14 | 6.04 | 6.09 | +0.16% | 1.18 | 3.82% |
| 2025-07-25 | 6.24 | 6.26 | 6.04 | 6.08 | -2.41% | 2.02 | 6.53% |
| 2025-07-24 | 6.10 | 6.46 | 6.03 | 6.23 | +4.18% | 3.81 | 12.12% |
| 2025-07-23 | 5.81 | 5.99 | 5.76 | 5.98 | +2.93% | 1.95 | 6.51% |