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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.41 | 6.62 | 6.37 | 6.52 | +1.40% | 1.85 | 5.56% |
| 2025-10-21 | 6.20 | 6.46 | 6.18 | 6.43 | +3.71% | 1.70 | 5.25% |
| 2025-10-20 | 6.15 | 6.21 | 6.12 | 6.20 | +0.98% | 0.47 | 1.50% |
| 2025-10-17 | 6.25 | 6.27 | 6.11 | 6.14 | -1.44% | 0.90 | 2.87% |
| 2025-10-16 | 6.24 | 6.32 | 6.18 | 6.23 | -0.95% | 0.62 | 1.95% |
| 2025-10-15 | 6.18 | 6.29 | 6.14 | 6.29 | +1.94% | 0.69 | 2.16% |
| 2025-10-14 | 6.24 | 6.29 | 6.14 | 6.17 | -1.12% | 0.69 | 2.20% |
| 2025-10-13 | 6.09 | 6.24 | 6.01 | 6.24 | -0.95% | 0.76 | 2.42% |
| 2025-10-10 | 6.20 | 6.34 | 6.18 | 6.30 | +1.29% | 0.90 | 2.81% |
| 2025-10-09 | 6.20 | 6.26 | 6.16 | 6.22 | +0.48% | 0.73 | 2.31% |
| 2025-09-30 | 6.12 | 6.24 | 6.11 | 6.19 | +0.98% | 0.51 | 1.61% |
| 2025-09-29 | 6.12 | 6.15 | 6.02 | 6.13 | +0.16% | 0.50 | 1.61% |
| 2025-09-26 | 6.09 | 6.19 | 6.06 | 6.12 | 0.00% | 0.43 | 1.38% |
| 2025-09-25 | 6.20 | 6.24 | 6.10 | 6.12 | -1.45% | 0.56 | 1.78% |
| 2025-09-24 | 6.11 | 6.23 | 6.07 | 6.21 | +1.97% | 0.57 | 1.80% |
| 2025-09-23 | 6.15 | 6.18 | 6.00 | 6.09 | -1.62% | 0.77 | 2.48% |
| 2025-09-22 | 6.20 | 6.20 | 6.09 | 6.19 | -0.16% | 0.64 | 2.04% |
| 2025-09-19 | 6.18 | 6.23 | 6.12 | 6.20 | +0.32% | 0.71 | 2.25% |
| 2025-09-18 | 6.28 | 6.35 | 6.15 | 6.18 | -2.06% | 1.13 | 3.54% |
| 2025-09-17 | 6.48 | 6.48 | 6.28 | 6.31 | -2.62% | 1.30 | 4.02% |