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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.37 | 8.49 | 7.71 | 7.93 | +0.89% | 5.00 | 12.21% |
| 2025-11-18 | 7.91 | 8.08 | 7.67 | 7.86 | +0.13% | 3.06 | 7.69% |
| 2025-11-17 | 8.05 | 8.11 | 7.78 | 7.85 | -1.75% | 2.03 | 5.08% |
| 2025-11-14 | 8.08 | 8.21 | 7.96 | 7.99 | -1.60% | 2.10 | 5.14% |
| 2025-11-13 | 8.13 | 8.19 | 8.00 | 8.12 | +0.37% | 2.69 | 6.53% |
| 2025-11-12 | 8.24 | 8.29 | 7.96 | 8.09 | +0.12% | 3.68 | 8.97% |
| 2025-11-11 | 7.80 | 8.59 | 7.59 | 8.08 | +3.59% | 5.69 | 13.84% |
| 2025-11-10 | 7.57 | 7.95 | 7.55 | 7.80 | +4.56% | 3.62 | 9.22% |
| 2025-11-07 | 7.23 | 7.55 | 7.14 | 7.46 | +2.61% | 2.46 | 6.55% |
| 2025-11-06 | 7.20 | 7.35 | 7.10 | 7.27 | +1.11% | 1.50 | 4.09% |
| 2025-11-05 | 7.11 | 7.23 | 7.08 | 7.19 | +0.14% | 1.00 | 2.74% |
| 2025-11-04 | 7.22 | 7.24 | 7.06 | 7.18 | +0.28% | 1.35 | 3.70% |
| 2025-11-03 | 7.24 | 7.34 | 7.12 | 7.16 | -0.97% | 1.82 | 4.97% |
| 2025-10-31 | 6.87 | 7.34 | 6.87 | 7.23 | +5.39% | 2.35 | 6.48% |
| 2025-10-30 | 7.02 | 7.15 | 6.80 | 6.86 | -3.38% | 2.04 | 5.73% |
| 2025-10-29 | 7.30 | 7.34 | 6.67 | 7.10 | 0.00% | 3.24 | 9.20% |
| 2025-10-28 | 7.14 | 7.20 | 7.03 | 7.10 | -0.70% | 1.97 | 5.48% |
| 2025-10-27 | 6.99 | 7.27 | 6.88 | 7.15 | +3.32% | 2.75 | 7.60% |
| 2025-10-24 | 6.59 | 7.22 | 6.57 | 6.92 | +5.01% | 4.15 | 11.84% |
| 2025-10-23 | 6.48 | 6.59 | 6.48 | 6.59 | +1.07% | 1.04 | 3.13% |