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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.05 | 9.14 | 8.02 | 8.80 | +9.32% | 5.62 | 12.57% |
| 2026-02-12 | 8.07 | 8.16 | 8.00 | 8.05 | -0.62% | 0.85 | 2.07% |
| 2026-02-11 | 8.19 | 8.23 | 8.10 | 8.10 | -1.46% | 0.86 | 2.07% |
| 2026-02-10 | 8.29 | 8.30 | 8.19 | 8.22 | -1.20% | 0.82 | 1.96% |
| 2026-02-09 | 8.30 | 8.37 | 8.22 | 8.32 | +0.24% | 0.95 | 2.25% |
| 2026-02-06 | 8.16 | 8.35 | 8.10 | 8.30 | +0.48% | 1.08 | 2.57% |
| 2026-02-05 | 8.22 | 8.41 | 8.18 | 8.26 | +0.36% | 1.17 | 2.79% |
| 2026-02-04 | 8.28 | 8.32 | 8.15 | 8.23 | -0.48% | 0.78 | 1.87% |
| 2026-02-03 | 8.25 | 8.41 | 8.21 | 8.27 | +1.10% | 0.97 | 2.30% |
| 2026-02-02 | 8.37 | 8.40 | 8.14 | 8.18 | -2.27% | 1.04 | 2.46% |
| 2026-01-30 | 8.25 | 8.50 | 8.07 | 8.37 | +0.72% | 1.62 | 3.87% |
| 2026-01-29 | 8.40 | 8.48 | 8.22 | 8.31 | -1.54% | 1.61 | 3.78% |
| 2026-01-28 | 8.68 | 8.75 | 8.43 | 8.44 | -3.43% | 1.63 | 3.76% |
| 2026-01-27 | 8.69 | 8.81 | 8.55 | 8.74 | +0.23% | 1.59 | 3.61% |
| 2026-01-26 | 8.93 | 8.95 | 8.70 | 8.72 | -2.46% | 2.28 | 5.11% |
| 2026-01-23 | 9.25 | 9.50 | 8.79 | 8.94 | -3.66% | 4.81 | 10.52% |
| 2026-01-22 | 9.19 | 9.39 | 9.00 | 9.28 | +1.53% | 2.06 | 4.40% |
| 2026-01-21 | 9.08 | 9.23 | 8.87 | 9.14 | +0.66% | 2.24 | 4.89% |
| 2026-01-20 | 9.06 | 9.35 | 8.85 | 9.08 | +0.44% | 2.76 | 5.98% |
| 2026-01-19 | 8.72 | 9.08 | 8.72 | 9.04 | +3.91% | 2.05 | 4.49% |