青松股份(300132)股票行情
青松股份(300132)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 |
|---|
| 2025-08-01 | 6.01 | 5.98 | -0.03 | -0.50% | 5.97 | 6.04 | 98182 | 5887.33 | 1.93% | 0.00 |
| 2025-07-31 | 6.02 | 6.01 | -0.04 | -0.66% | 6.00 | 6.09 | 145187 | 8760.96 | 2.86% | 0.00 |
| 2025-07-30 | 6.12 | 6.05 | -0.07 | -1.14% | 5.99 | 6.14 | 182238 | 11067.99 | 3.59% | 0.00 |
| 2025-07-29 | 6.16 | 6.12 | 0.03 | 0.49% | 6.06 | 6.23 | 180903 | 11058.42 | 3.56% | 0.00 |
| 2025-07-28 | 6.14 | 6.09 | 0.01 | 0.16% | 6.04 | 6.14 | 193924 | 11805.70 | 3.82% | 0.00 |
| 2025-07-25 | 6.24 | 6.08 | -0.15 | -2.41% | 6.04 | 6.26 | 331802 | 20235.61 | 6.53% | 64.00 |
| 2025-07-24 | 6.10 | 6.23 | 0.25 | 4.18% | 6.03 | 6.46 | 616035 | 38124.50 | 12.12% | 0.00 |
| 2025-07-23 | 5.81 | 5.98 | 0.17 | 2.93% | 5.76 | 5.99 | 330662 | 19451.69 | 6.51% | 10.00 |
| 2025-07-22 | 5.79 | 5.81 | 0.03 | 0.52% | 5.72 | 5.85 | 151647 | 8769.03 | 2.98% | 12.00 |
| 2025-07-21 | 5.73 | 5.78 | 0.06 | 1.05% | 5.72 | 5.82 | 146175 | 8447.22 | 2.88% | 0.00 |
| 2025-07-18 | 5.76 | 5.72 | -0.03 | -0.52% | 5.69 | 5.82 | 105034 | 6008.39 | 2.07% | 0.00 |
| 2025-07-17 | 5.78 | 5.75 | -0.01 | -0.17% | 5.70 | 5.79 | 112942 | 6482.94 | 2.22% | 11.00 |
| 2025-07-16 | 5.74 | 5.76 | 0.01 | 0.17% | 5.72 | 5.81 | 81711 | 4721.21 | 1.61% | 0.00 |
| 2025-07-15 | 5.87 | 5.75 | -0.13 | -2.21% | 5.68 | 5.88 | 176247 | 10129.24 | 3.47% | 5.00 |
| 2025-07-14 | 5.89 | 5.88 | -0.01 | -0.17% | 5.84 | 5.92 | 101895 | 5993.52 | 2.01% | 0.00 |
| 2025-07-11 | 5.97 | 5.89 | -0.06 | -1.01% | 5.76 | 5.97 | 219069 | 12828.33 | 4.31% | 0.00 |
| 2025-07-10 | 5.96 | 5.95 | -0.02 | -0.34% | 5.93 | 6.00 | 137214 | 8170.81 | 2.70% | 0.00 |
| 2025-07-09 | 5.98 | 5.97 | -0.04 | -0.67% | 5.96 | 6.07 | 163140 | 9800.11 | 3.21% | 0.00 |
| 2025-07-08 | 5.95 | 6.01 | 0.06 | 1.01% | 5.94 | 6.07 | 141232 | 8487.58 | 2.78% | 0.00 |
| 2025-07-07 | 5.96 | 5.95 | 0.01 | 0.17% | 5.91 | 5.96 | 82968 | 4926.34 | 1.63% | 0.00 |
| 2025-07-04 | 6.00 | 5.94 | -0.07 | -1.16% | 5.87 | 6.02 | 193086 | 11452.08 | 3.80% | 0.00 |
| 2025-07-03 | 6.04 | 6.01 | 0.00 | 0.00% | 6.00 | 6.09 | 192490 | 11620.46 | 3.79% | 0.00 |
| 2025-07-02 | 6.06 | 6.01 | -0.09 | -1.48% | 5.98 | 6.11 | 174337 | 10473.74 | 3.43% | 0.00 |
| 2025-07-01 | 5.97 | 6.10 | 0.12 | 2.01% | 5.96 | 6.16 | 302784 | 18426.45 | 5.96% | 2.00 |
| 2025-06-30 | 5.96 | 5.98 | 0.02 | 0.34% | 5.90 | 5.99 | 168077 | 9996.57 | 3.31% | 5.00 |
| 2025-06-27 | 5.94 | 5.96 | 0.05 | 0.85% | 5.88 | 6.03 | 202125 | 12075.30 | 3.98% | 0.00 |
| 2025-06-26 | 6.00 | 5.91 | -0.09 | -1.50% | 5.90 | 6.04 | 197299 | 11768.33 | 3.88% | 0.00 |
| 2025-06-25 | 6.09 | 6.00 | -0.07 | -1.15% | 5.90 | 6.09 | 255024 | 15254.91 | 5.02% | 40.00 |
| 2025-06-24 | 5.99 | 6.07 | 0.08 | 1.34% | 5.98 | 6.13 | 225717 | 13695.60 | 4.44% | 35.00 |
| 2025-06-23 | 5.83 | 5.99 | 0.10 | 1.70% | 5.83 | 6.00 | 162983 | 9701.51 | 3.21% | 0.00 |
| 2025-06-20 | 5.96 | 5.89 | -0.11 | -1.83% | 5.86 | 6.01 | 211575 | 12520.26 | 4.16% | 0.00 |
| 2025-06-19 | 6.15 | 6.00 | -0.19 | -3.07% | 5.87 | 6.19 | 408690 | 24541.11 | 8.04% | 67.00 |
| 2025-06-18 | 6.44 | 6.19 | -0.35 | -5.35% | 6.12 | 6.49 | 437997 | 27357.83 | 8.62% | 52.00 |
| 2025-06-17 | 6.70 | 6.54 | -0.16 | -2.39% | 6.47 | 6.84 | 423960 | 28002.19 | 8.34% | 1.00 |
| 2025-06-16 | 6.42 | 6.70 | 0.17 | 2.60% | 6.26 | 6.74 | 521941 | 34187.32 | 10.27% | 0.00 |
| 2025-06-13 | 7.11 | 6.53 | -0.64 | -8.93% | 6.51 | 7.18 | 802061 | 53499.48 | 15.79% | 15.00 |
| 2025-06-12 | 6.85 | 7.17 | 0.42 | 6.22% | 6.82 | 7.56 | 1046856 | 75726.52 | 20.60% | 30.00 |
| 2025-06-11 | 6.84 | 6.75 | -0.11 | -1.60% | 6.69 | 6.97 | 514133 | 34739.48 | 10.12% | 16.00 |
| 2025-06-10 | 6.44 | 6.86 | 0.38 | 5.86% | 6.40 | 7.08 | 957156 | 64559.52 | 18.84% | 2.00 |
| 2025-06-09 | 6.24 | 6.48 | 0.24 | 3.85% | 6.21 | 6.50 | 369158 | 23572.23 | 7.27% | 3.00 |
| 2025-06-06 | 6.45 | 6.24 | -0.12 | -1.89% | 6.20 | 6.45 | 299699 | 18753.63 | 5.90% | 20.00 |
| 2025-06-05 | 6.60 | 6.36 | -0.28 | -4.22% | 6.35 | 6.68 | 480851 | 31013.38 | 9.46% | 2.00 |
| 2025-06-04 | 6.38 | 6.64 | 0.28 | 4.40% | 6.25 | 6.73 | 705161 | 45887.48 | 13.88% | 0.00 |
| 2025-06-03 | 6.10 | 6.36 | 0.20 | 3.25% | 6.10 | 6.45 | 422190 | 26677.28 | 8.31% | 27.00 |
| 2025-05-30 | 6.45 | 6.16 | -0.22 | -3.45% | 6.14 | 6.49 | 373799 | 23312.45 | 7.36% | 10.00 |
| 2025-05-29 | 6.55 | 6.38 | -0.28 | -4.20% | 6.36 | 6.59 | 561011 | 36164.27 | 11.04% | 15.00 |
| 2025-05-28 | 6.38 | 6.66 | 0.21 | 3.26% | 6.26 | 7.01 | 823810 | 54436.19 | 16.21% | 0.00 |
| 2025-05-27 | 6.21 | 6.45 | 0.14 | 2.22% | 6.17 | 6.55 | 628170 | 40164.42 | 12.36% | 13.00 |
| 2025-05-26 | 6.06 | 6.31 | 0.18 | 2.94% | 5.80 | 6.34 | 494316 | 30346.83 | 9.73% | 18.00 |
| 2025-05-23 | 6.10 | 6.13 | 0.00 | 0.00% | 5.96 | 6.21 | 496888 | 30131.34 | 9.78% | 6.00 |
| 2025-05-22 | 6.33 | 6.13 | -0.23 | -3.62% | 6.03 | 6.65 | 727911 | 45594.93 | 14.33% | 21.00 |
| 2025-05-21 | 6.56 | 6.36 | -0.20 | -3.05% | 6.33 | 6.87 | 877582 | 57400.11 | 17.27% | 50.00 |
| 2025-05-20 | 6.76 | 6.56 | -0.10 | -1.50% | 6.46 | 7.36 | 1224936 | 84143.33 | 24.11% | 5.00 |
| 2025-05-19 | 6.04 | 6.66 | 0.73 | 12.31% | 5.92 | 6.99 | 1053160 | 65586.73 | 20.73% | 10.00 |
| 2025-05-16 | 6.25 | 5.93 | -0.47 | -7.34% | 5.85 | 6.25 | 1000296 | 59551.74 | 19.69% | 50.00 |
| 2025-05-15 | 5.32 | 6.40 | 1.07 | 20.08% | 5.27 | 6.40 | 1068960 | 64619.90 | 21.04% | 14.00 |
| 2025-05-14 | 5.32 | 5.33 | -0.02 | -0.37% | 5.31 | 5.38 | 84375 | 4504.73 | 1.66% | 0.00 |
| 2025-05-13 | 5.43 | 5.35 | -0.05 | -0.93% | 5.33 | 5.50 | 116222 | 6271.60 | 2.29% | 0.00 |
| 2025-05-12 | 5.55 | 5.40 | -0.10 | -1.82% | 5.36 | 5.55 | 140443 | 7614.46 | 2.76% | 0.00 |
| 2025-05-09 | 5.47 | 5.50 | 0.01 | 0.18% | 5.41 | 5.57 | 140026 | 7709.74 | 2.76% | 0.00 |
| 2025-05-08 | 5.43 | 5.49 | 0.04 | 0.73% | 5.39 | 5.52 | 95434 | 5224.38 | 1.88% | 0.00 |
| 2025-05-07 | 5.43 | 5.45 | 0.08 | 1.49% | 5.38 | 5.54 | 147254 | 8025.50 | 2.90% | 0.00 |
| 2025-05-06 | 5.36 | 5.37 | 0.01 | 0.19% | 5.34 | 5.47 | 131582 | 7084.11 | 2.59% | 0.00 |
| 2025-04-30 | 5.43 | 5.36 | -0.05 | -0.92% | 5.36 | 5.48 | 99666 | 5392.98 | 1.96% | 0.00 |
| 2025-04-29 | 5.38 | 5.41 | 0.03 | 0.56% | 5.27 | 5.53 | 114227 | 6194.12 | 2.25% | 0.00 |
| 2025-04-28 | 5.51 | 5.38 | -0.17 | -3.06% | 5.36 | 5.53 | 106032 | 5737.09 | 2.09% | 0.00 |
| 2025-04-25 | 5.59 | 5.55 | -0.04 | -0.72% | 5.53 | 5.66 | 73261 | 4088.96 | 1.44% | 0.00 |
| 2025-04-24 | 5.54 | 5.59 | 0.03 | 0.54% | 5.52 | 5.65 | 83374 | 4654.63 | 1.64% | 0.00 |
| 2025-04-23 | 5.59 | 5.56 | -0.02 | -0.36% | 5.52 | 5.63 | 81962 | 4557.68 | 1.61% | 0.00 |
| 2025-04-22 | 5.57 | 5.58 | 0.00 | 0.00% | 5.49 | 5.60 | 110510 | 6147.57 | 2.18% | 0.00 |
| 2025-04-21 | 5.40 | 5.58 | 0.13 | 2.39% | 5.40 | 5.62 | 147429 | 8184.23 | 2.90% | 0.00 |
| 2025-04-18 | 5.49 | 5.45 | -0.09 | -1.62% | 5.33 | 5.56 | 161545 | 8780.17 | 3.18% | 0.00 |
| 2025-04-17 | 5.23 | 5.54 | 0.26 | 4.92% | 5.23 | 5.61 | 200471 | 11003.25 | 3.95% | 0.00 |
| 2025-04-16 | 5.37 | 5.28 | -0.14 | -2.58% | 5.21 | 5.43 | 125523 | 6667.93 | 2.47% | 0.00 |
| 2025-04-15 | 5.23 | 5.42 | 0.15 | 2.85% | 5.10 | 5.58 | 230306 | 12339.04 | 4.53% | 0.00 |
| 2025-04-14 | 5.05 | 5.27 | 0.31 | 6.25% | 4.97 | 5.28 | 137199 | 7098.26 | 2.70% | 0.00 |
| 2025-04-11 | 4.95 | 4.96 | -0.04 | -0.80% | 4.94 | 5.08 | 79321 | 3971.16 | 1.56% | 0.00 |
| 2025-04-10 | 4.92 | 5.00 | 0.16 | 3.31% | 4.90 | 5.11 | 101226 | 5072.03 | 1.99% | 0.00 |
| 2025-04-09 | 4.70 | 4.84 | 0.04 | 0.83% | 4.47 | 4.88 | 138809 | 6514.73 | 2.73% | 0.00 |
| 2025-04-08 | 4.76 | 4.80 | 0.13 | 2.78% | 4.74 | 4.89 | 136288 | 6556.01 | 2.68% | 0.00 |
深证大盘股票行情在线 K线走势图
