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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.61 | 8.88 | 8.55 | 8.70 | +1.28% | 1.80 | 4.08% |
| 2026-01-15 | 8.64 | 8.72 | 8.56 | 8.59 | -1.15% | 1.33 | 3.03% |
| 2026-01-14 | 8.73 | 8.89 | 8.59 | 8.69 | -1.14% | 2.21 | 4.96% |
| 2026-01-13 | 8.97 | 9.18 | 8.66 | 8.79 | -0.90% | 2.49 | 5.52% |
| 2026-01-12 | 8.70 | 8.97 | 8.53 | 8.87 | +1.95% | 2.30 | 5.17% |
| 2026-01-09 | 8.50 | 8.85 | 8.49 | 8.70 | +2.47% | 2.21 | 4.99% |
| 2026-01-08 | 8.49 | 8.67 | 8.43 | 8.49 | 0.00% | 1.44 | 3.34% |
| 2026-01-07 | 8.48 | 8.62 | 8.40 | 8.49 | +0.24% | 1.82 | 4.22% |
| 2026-01-06 | 8.58 | 8.78 | 8.40 | 8.47 | -1.28% | 2.49 | 5.73% |
| 2026-01-05 | 8.71 | 8.74 | 8.45 | 8.58 | -1.49% | 2.16 | 4.95% |
| 2025-12-31 | 8.65 | 8.86 | 8.51 | 8.71 | +0.23% | 2.66 | 6.03% |
| 2025-12-30 | 8.16 | 8.80 | 8.13 | 8.69 | +6.50% | 3.66 | 8.47% |
| 2025-12-29 | 8.11 | 8.19 | 7.91 | 8.16 | +0.25% | 1.59 | 3.88% |
| 2025-12-26 | 8.26 | 8.32 | 8.11 | 8.14 | -1.57% | 1.43 | 3.45% |
| 2025-12-25 | 8.26 | 8.35 | 8.13 | 8.27 | +0.12% | 1.65 | 3.93% |
| 2025-12-24 | 7.94 | 8.37 | 7.94 | 8.26 | +4.03% | 2.72 | 6.52% |
| 2025-12-23 | 8.08 | 8.10 | 7.87 | 7.94 | -1.73% | 1.56 | 3.86% |
| 2025-12-22 | 8.03 | 8.13 | 7.92 | 8.08 | +0.25% | 1.56 | 3.84% |
| 2025-12-19 | 7.86 | 8.12 | 7.69 | 8.06 | +2.15% | 1.95 | 4.81% |
| 2025-12-18 | 7.78 | 8.04 | 7.74 | 7.89 | +1.41% | 1.68 | 4.16% |