松芝股份(002454)股票行情
松芝股份(002454)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-30 | 7.06 | 7.36 | 0.32 | 4.55% | 7.03 | 7.40 | 210460 | 15296.56 | 3.36% |
| 2025-04-29 | 6.82 | 7.04 | 0.25 | 3.68% | 6.82 | 7.10 | 168879 | 11836.57 | 2.69% |
| 2025-04-28 | 6.83 | 6.79 | 0.27 | 4.14% | 6.75 | 6.96 | 193822 | 13260.75 | 3.09% |
| 2025-04-25 | 6.44 | 6.52 | 0.07 | 1.09% | 6.41 | 6.54 | 63203 | 4099.77 | 1.01% |
| 2025-04-24 | 6.51 | 6.45 | -0.08 | -1.23% | 6.42 | 6.61 | 93042 | 6055.71 | 1.48% |
| 2025-04-23 | 6.39 | 6.53 | 0.22 | 3.49% | 6.35 | 6.55 | 90930 | 5890.31 | 1.45% |
| 2025-04-22 | 6.21 | 6.31 | 0.10 | 1.61% | 6.21 | 6.33 | 65552 | 4106.89 | 1.05% |
| 2025-04-21 | 6.14 | 6.21 | 0.08 | 1.31% | 6.08 | 6.22 | 59670 | 3684.45 | 0.95% |
| 2025-04-18 | 6.11 | 6.13 | 0.02 | 0.33% | 6.05 | 6.17 | 42605 | 2601.51 | 0.68% |
| 2025-04-17 | 6.05 | 6.11 | 0.01 | 0.16% | 6.03 | 6.17 | 46402 | 2845.61 | 0.74% |
| 2025-04-16 | 6.15 | 6.10 | -0.08 | -1.29% | 6.00 | 6.24 | 83644 | 5116.74 | 1.33% |
| 2025-04-15 | 6.17 | 6.18 | 0.03 | 0.49% | 6.10 | 6.24 | 68304 | 4215.04 | 1.09% |
| 2025-04-14 | 6.03 | 6.15 | 0.20 | 3.36% | 6.03 | 6.20 | 108188 | 6641.67 | 1.73% |
| 2025-04-11 | 5.87 | 5.95 | 0.04 | 0.68% | 5.82 | 6.04 | 87794 | 5247.83 | 1.40% |
| 2025-04-10 | 5.98 | 5.91 | 0.11 | 1.90% | 5.88 | 6.08 | 112224 | 6721.15 | 1.79% |
| 2025-04-09 | 5.63 | 5.80 | 0.10 | 1.75% | 5.31 | 5.85 | 164274 | 9175.18 | 2.62% |
| 2025-04-08 | 6.01 | 5.70 | -0.47 | -7.62% | 5.60 | 6.06 | 222923 | 12881.72 | 3.56% |
| 2025-04-07 | 6.45 | 6.17 | -0.69 | -10.06% | 6.17 | 6.49 | 104362 | 6485.24 | 1.66% |
| 2025-04-03 | 6.94 | 6.86 | -0.18 | -2.56% | 6.80 | 7.06 | 130350 | 9024.54 | 2.08% |
| 2025-04-02 | 6.84 | 7.04 | 0.20 | 2.92% | 6.79 | 7.25 | 177739 | 12552.30 | 2.83% |
| 2025-04-01 | 6.80 | 6.84 | 0.05 | 0.74% | 6.80 | 7.09 | 146253 | 10122.82 | 2.33% |
| 2025-03-31 | 6.95 | 6.79 | -0.17 | -2.44% | 6.65 | 6.98 | 136818 | 9264.68 | 2.18% |
| 2025-03-28 | 7.09 | 6.96 | -0.09 | -1.28% | 6.95 | 7.10 | 76662 | 5377.74 | 1.22% |
| 2025-03-27 | 7.18 | 7.05 | -0.16 | -2.22% | 7.03 | 7.22 | 91736 | 6514.54 | 1.46% |
| 2025-03-26 | 7.03 | 7.21 | 0.19 | 2.71% | 7.00 | 7.32 | 133750 | 9670.40 | 2.13% |
| 2025-03-25 | 7.13 | 7.02 | -0.08 | -1.13% | 6.96 | 7.19 | 123540 | 8732.30 | 1.97% |
| 2025-03-24 | 7.39 | 7.10 | -0.31 | -4.18% | 6.93 | 7.43 | 199485 | 14254.10 | 3.18% |
| 2025-03-21 | 7.62 | 7.41 | -0.28 | -3.64% | 7.38 | 7.69 | 166622 | 12466.70 | 2.66% |
| 2025-03-20 | 7.40 | 7.69 | 0.29 | 3.92% | 7.36 | 7.74 | 247476 | 18829.33 | 3.95% |
| 2025-03-19 | 7.39 | 7.40 | -0.02 | -0.27% | 7.35 | 7.50 | 138529 | 10252.15 | 2.21% |
| 2025-03-18 | 7.29 | 7.42 | 0.14 | 1.92% | 7.23 | 7.53 | 218742 | 16186.73 | 3.49% |
| 2025-03-17 | 7.19 | 7.28 | 0.12 | 1.68% | 7.11 | 7.30 | 115643 | 8353.73 | 1.84% |
| 2025-03-14 | 7.08 | 7.16 | 0.10 | 1.42% | 6.95 | 7.17 | 94652 | 6694.65 | 1.51% |
| 2025-03-13 | 7.18 | 7.06 | -0.11 | -1.53% | 6.96 | 7.26 | 102328 | 7217.43 | 1.63% |
| 2025-03-12 | 7.16 | 7.17 | 0.02 | 0.28% | 7.15 | 7.21 | 84220 | 6049.11 | 1.34% |
| 2025-03-11 | 7.07 | 7.15 | 0.03 | 0.42% | 7.03 | 7.24 | 107065 | 7621.96 | 1.71% |
| 2025-03-10 | 7.12 | 7.12 | 0.07 | 0.99% | 7.05 | 7.20 | 91941 | 6541.13 | 1.47% |
| 2025-03-07 | 6.98 | 7.05 | 0.06 | 0.86% | 6.93 | 7.23 | 140557 | 9936.81 | 2.24% |
| 2025-03-06 | 6.99 | 6.99 | 0.04 | 0.58% | 6.96 | 7.04 | 70469 | 4935.00 | 1.12% |
| 2025-03-05 | 6.99 | 6.95 | -0.02 | -0.29% | 6.86 | 7.01 | 67742 | 4686.02 | 1.08% |
| 2025-03-04 | 6.82 | 6.97 | 0.11 | 1.60% | 6.81 | 7.02 | 90864 | 6324.00 | 1.45% |
| 2025-03-03 | 6.84 | 6.86 | 0.04 | 0.59% | 6.80 | 6.98 | 103280 | 7133.77 | 1.65% |
| 2025-02-28 | 7.14 | 6.82 | -0.35 | -4.88% | 6.80 | 7.18 | 129404 | 9011.11 | 2.06% |
| 2025-02-27 | 7.25 | 7.17 | -0.08 | -1.10% | 7.05 | 7.30 | 146467 | 10500.08 | 2.34% |
| 2025-02-26 | 7.13 | 7.25 | 0.12 | 1.68% | 7.13 | 7.47 | 283754 | 20751.03 | 4.53% |
| 2025-02-25 | 6.87 | 7.13 | 0.19 | 2.74% | 6.85 | 7.15 | 163810 | 11581.81 | 2.61% |
| 2025-02-24 | 6.88 | 6.94 | 0.05 | 0.73% | 6.85 | 7.02 | 84716 | 5876.60 | 1.35% |
| 2025-02-21 | 6.91 | 6.89 | -0.04 | -0.58% | 6.83 | 6.96 | 82836 | 5701.92 | 1.32% |
| 2025-02-20 | 7.04 | 6.93 | -0.08 | -1.14% | 6.90 | 7.06 | 70481 | 4893.26 | 1.12% |
| 2025-02-19 | 6.87 | 7.01 | 0.13 | 1.89% | 6.84 | 7.02 | 73572 | 5133.34 | 1.17% |
| 2025-02-18 | 6.99 | 6.88 | -0.13 | -1.85% | 6.85 | 7.05 | 70733 | 4905.32 | 1.13% |
| 2025-02-17 | 6.97 | 7.01 | 0.11 | 1.59% | 6.91 | 7.03 | 73186 | 5115.86 | 1.17% |
| 2025-02-14 | 6.91 | 6.90 | 0.01 | 0.15% | 6.85 | 7.03 | 64395 | 4473.17 | 1.03% |
| 2025-02-13 | 7.03 | 6.89 | -0.15 | -2.13% | 6.89 | 7.10 | 81017 | 5644.84 | 1.29% |
| 2025-02-12 | 7.01 | 7.04 | 0.02 | 0.28% | 6.98 | 7.05 | 50993 | 3574.47 | 0.81% |
| 2025-02-11 | 7.07 | 7.02 | -0.03 | -0.43% | 6.97 | 7.08 | 54184 | 3795.35 | 0.86% |
| 2025-02-10 | 7.02 | 7.05 | 0.03 | 0.43% | 6.95 | 7.11 | 78161 | 5487.33 | 1.25% |
| 2025-02-07 | 7.02 | 7.02 | 0.10 | 1.45% | 6.95 | 7.09 | 88276 | 6202.30 | 1.41% |
| 2025-02-06 | 6.73 | 6.92 | 0.18 | 2.67% | 6.68 | 6.93 | 85399 | 5847.15 | 1.36% |
| 2025-02-05 | 6.77 | 6.74 | 0.05 | 0.75% | 6.67 | 6.81 | 64562 | 4356.19 | 1.03% |
| 2025-01-27 | 6.83 | 6.69 | -0.11 | -1.62% | 6.69 | 6.85 | 58963 | 3994.10 | 0.94% |
| 2025-01-24 | 6.80 | 6.80 | -0.02 | -0.29% | 6.76 | 6.88 | 57022 | 3885.38 | 0.91% |
| 2025-01-23 | 6.93 | 6.82 | -0.06 | -0.87% | 6.79 | 7.05 | 77644 | 5344.14 | 1.24% |
| 2025-01-22 | 6.92 | 6.88 | -0.05 | -0.72% | 6.82 | 6.95 | 71057 | 4904.02 | 1.13% |
| 2025-01-21 | 6.89 | 6.93 | 0.02 | 0.29% | 6.86 | 7.09 | 91963 | 6380.43 | 1.47% |
| 2025-01-20 | 6.72 | 6.91 | 0.23 | 3.44% | 6.69 | 6.92 | 95645 | 6543.77 | 1.53% |
| 2025-01-17 | 6.54 | 6.68 | 0.10 | 1.52% | 6.51 | 6.71 | 61236 | 4054.28 | 0.98% |
| 2025-01-16 | 6.58 | 6.58 | 0.05 | 0.77% | 6.49 | 6.65 | 54902 | 3611.17 | 0.88% |
| 2025-01-15 | 6.61 | 6.53 | 0.01 | 0.15% | 6.45 | 6.61 | 50550 | 3292.59 | 0.81% |
| 2025-01-14 | 6.25 | 6.52 | 0.30 | 4.82% | 6.25 | 6.52 | 68228 | 4389.41 | 1.09% |
| 2025-01-13 | 6.15 | 6.22 | -0.02 | -0.32% | 6.05 | 6.28 | 47894 | 2958.60 | 0.76% |
| 2025-01-10 | 6.27 | 6.24 | -0.01 | -0.16% | 6.22 | 6.45 | 90939 | 5772.31 | 1.45% |
| 2025-01-09 | 6.28 | 6.25 | -0.03 | -0.48% | 6.22 | 6.35 | 55557 | 3489.11 | 0.89% |
| 2025-01-08 | 6.29 | 6.28 | -0.03 | -0.48% | 6.06 | 6.32 | 74362 | 4618.70 | 1.19% |
| 2025-01-07 | 6.18 | 6.31 | 0.13 | 2.10% | 6.15 | 6.31 | 58380 | 3639.96 | 0.93% |
| 2025-01-06 | 6.10 | 6.18 | 0.07 | 1.15% | 5.89 | 6.27 | 78272 | 4794.90 | 1.25% |
| 2025-01-03 | 6.47 | 6.11 | -0.34 | -5.27% | 6.09 | 6.52 | 98681 | 6179.20 | 1.57% |
| 2025-01-02 | 6.65 | 6.45 | -0.20 | -3.01% | 6.38 | 6.72 | 96335 | 6334.75 | 1.54% |
| 2024-12-31 | 6.80 | 6.65 | -0.16 | -2.35% | 6.62 | 6.85 | 79576 | 5364.04 | 1.27% |
| 2024-12-30 | 6.78 | 6.81 | 0.03 | 0.44% | 6.63 | 6.83 | 87159 | 5888.16 | 1.39% |
深证大盘股票行情在线 K线走势图
