青松建化(600425)股票行情
青松建化(600425)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 | 4.04 | 4.03 | -0.01 | -0.25% | 4.01 | 4.07 | 255002 | 10281.77 | 1.85% |
| 2025-07-31 | 4.16 | 4.04 | -0.12 | -2.88% | 4.02 | 4.16 | 470077 | 19123.23 | 3.41% |
| 2025-07-30 | 4.22 | 4.16 | -0.08 | -1.89% | 4.13 | 4.24 | 455341 | 19045.46 | 3.30% |
| 2025-07-29 | 4.28 | 4.24 | -0.02 | -0.47% | 4.18 | 4.29 | 564590 | 23913.43 | 4.09% |
| 2025-07-28 | 4.30 | 4.26 | -0.04 | -0.93% | 4.21 | 4.31 | 448310 | 19080.04 | 3.25% |
| 2025-07-25 | 4.38 | 4.30 | -0.08 | -1.83% | 4.26 | 4.43 | 693350 | 29900.60 | 5.03% |
| 2025-07-24 | 4.26 | 4.38 | 0.06 | 1.39% | 4.23 | 4.48 | 1215170 | 53145.75 | 8.81% |
| 2025-07-23 | 4.36 | 4.32 | -0.18 | -4.00% | 4.21 | 4.49 | 1930271 | 84352.35 | 14.00% |
| 2025-07-22 | 4.42 | 4.50 | 0.35 | 8.43% | 4.28 | 4.57 | 3065165 | 136186.78 | 22.23% |
| 2025-07-21 | 3.96 | 4.15 | 0.38 | 10.08% | 3.93 | 4.15 | 1315475 | 53660.64 | 9.54% |
| 2025-07-18 | 3.78 | 3.77 | 0.00 | 0.00% | 3.75 | 3.78 | 139411 | 5245.66 | 1.01% |
| 2025-07-17 | 3.76 | 3.77 | 0.00 | 0.00% | 3.75 | 3.79 | 113064 | 4259.73 | 0.82% |
| 2025-07-16 | 3.78 | 3.77 | 0.00 | 0.00% | 3.75 | 3.79 | 119761 | 4523.52 | 0.87% |
| 2025-07-15 | 3.83 | 3.77 | -0.06 | -1.57% | 3.75 | 3.84 | 215649 | 8146.46 | 1.56% |
| 2025-07-14 | 3.84 | 3.83 | -0.02 | -0.52% | 3.82 | 3.87 | 182041 | 6982.97 | 1.32% |
| 2025-07-11 | 3.85 | 3.85 | 0.00 | 0.00% | 3.82 | 3.87 | 227985 | 8744.57 | 1.65% |
| 2025-07-10 | 3.84 | 3.85 | 0.04 | 1.05% | 3.83 | 3.90 | 210383 | 8104.58 | 1.53% |
| 2025-07-09 | 3.80 | 3.81 | 0.02 | 0.53% | 3.79 | 3.86 | 271793 | 10415.30 | 1.97% |
| 2025-07-08 | 3.77 | 3.79 | 0.02 | 0.53% | 3.75 | 3.80 | 153409 | 5792.34 | 1.11% |
| 2025-07-07 | 3.74 | 3.77 | 0.02 | 0.53% | 3.72 | 3.77 | 137610 | 5168.56 | 1.00% |
| 2025-07-04 | 3.72 | 3.75 | 0.02 | 0.54% | 3.72 | 3.81 | 219320 | 8255.53 | 1.59% |
| 2025-07-03 | 3.75 | 3.73 | -0.02 | -0.53% | 3.72 | 3.76 | 145083 | 5419.43 | 1.05% |
| 2025-07-02 | 3.67 | 3.75 | 0.08 | 2.18% | 3.66 | 3.77 | 316168 | 11753.78 | 2.29% |
| 2025-07-01 | 3.66 | 3.67 | 0.01 | 0.27% | 3.65 | 3.67 | 74070 | 2709.08 | 0.54% |
| 2025-06-30 | 3.67 | 3.66 | -0.01 | -0.27% | 3.65 | 3.68 | 117661 | 4304.04 | 0.85% |
| 2025-06-27 | 3.66 | 3.67 | 0.01 | 0.27% | 3.65 | 3.68 | 114411 | 4195.55 | 0.83% |
| 2025-06-26 | 3.68 | 3.66 | -0.02 | -0.54% | 3.64 | 3.68 | 95662 | 3503.35 | 0.69% |
| 2025-06-25 | 3.67 | 3.68 | 0.02 | 0.55% | 3.64 | 3.68 | 118512 | 4338.29 | 0.86% |
| 2025-06-24 | 3.62 | 3.66 | 0.05 | 1.39% | 3.61 | 3.66 | 96674 | 3520.84 | 0.70% |
| 2025-06-23 | 3.57 | 3.61 | 0.02 | 0.56% | 3.55 | 3.61 | 80362 | 2880.61 | 0.58% |
| 2025-06-20 | 3.58 | 3.59 | 0.01 | 0.28% | 3.57 | 3.61 | 62400 | 2241.90 | 0.45% |
| 2025-06-19 | 3.64 | 3.58 | -0.07 | -1.92% | 3.57 | 3.66 | 154302 | 5569.20 | 1.12% |
| 2025-06-18 | 3.69 | 3.65 | -0.05 | -1.35% | 3.64 | 3.70 | 112225 | 4107.19 | 0.81% |
| 2025-06-17 | 3.70 | 3.70 | 0.01 | 0.27% | 3.67 | 3.71 | 93592 | 3450.69 | 0.68% |
| 2025-06-16 | 3.68 | 3.69 | 0.01 | 0.27% | 3.65 | 3.70 | 125644 | 4629.79 | 0.91% |
| 2025-06-13 | 3.74 | 3.68 | -0.06 | -1.60% | 3.67 | 3.75 | 160895 | 5960.29 | 1.17% |
| 2025-06-12 | 3.76 | 3.74 | -0.03 | -0.80% | 3.73 | 3.77 | 96943 | 3635.92 | 0.70% |
| 2025-06-11 | 3.73 | 3.77 | 0.03 | 0.80% | 3.72 | 3.79 | 162921 | 6123.61 | 1.18% |
| 2025-06-10 | 3.77 | 3.74 | -0.03 | -0.80% | 3.70 | 3.79 | 189825 | 7094.67 | 1.38% |
| 2025-06-09 | 3.76 | 3.77 | -0.02 | -0.53% | 3.75 | 3.82 | 172341 | 6492.78 | 1.25% |
| 2025-06-06 | 3.67 | 3.79 | 0.12 | 3.27% | 3.67 | 3.82 | 376215 | 14080.50 | 2.73% |
| 2025-06-05 | 3.72 | 3.67 | -0.04 | -1.08% | 3.66 | 3.72 | 142051 | 5231.70 | 1.03% |
| 2025-06-04 | 3.70 | 3.71 | 0.01 | 0.27% | 3.70 | 3.73 | 98464 | 3654.41 | 0.71% |
| 2025-06-03 | 3.69 | 3.70 | 0.00 | 0.00% | 3.68 | 3.72 | 85769 | 3172.71 | 0.62% |
| 2025-05-30 | 3.67 | 3.70 | 0.02 | 0.54% | 3.66 | 3.72 | 95107 | 3508.22 | 0.69% |
| 2025-05-29 | 3.69 | 3.68 | 0.00 | 0.00% | 3.65 | 3.69 | 108026 | 3970.08 | 0.78% |
| 2025-05-28 | 3.68 | 3.68 | 0.03 | 0.82% | 3.66 | 3.70 | 126259 | 4641.73 | 0.92% |
| 2025-05-27 | 3.73 | 3.75 | 0.01 | 0.27% | 3.71 | 3.76 | 84965 | 3175.65 | 0.62% |
| 2025-05-26 | 3.76 | 3.74 | -0.01 | -0.27% | 3.72 | 3.77 | 110372 | 4127.10 | 0.80% |
| 2025-05-23 | 3.78 | 3.75 | -0.04 | -1.06% | 3.75 | 3.81 | 141789 | 5367.53 | 1.03% |
| 2025-05-22 | 3.82 | 3.79 | -0.04 | -1.04% | 3.78 | 3.83 | 118696 | 4510.55 | 0.86% |
| 2025-05-21 | 3.81 | 3.83 | 0.02 | 0.52% | 3.78 | 3.83 | 167491 | 6377.37 | 1.21% |
| 2025-05-20 | 3.80 | 3.81 | 0.02 | 0.53% | 3.78 | 3.82 | 122650 | 4657.43 | 0.89% |
| 2025-05-19 | 3.76 | 3.79 | 0.02 | 0.53% | 3.76 | 3.81 | 127464 | 4825.58 | 0.92% |
| 2025-05-16 | 3.79 | 3.77 | -0.03 | -0.79% | 3.76 | 3.81 | 107097 | 4045.95 | 0.78% |
| 2025-05-15 | 3.78 | 3.80 | 0.01 | 0.26% | 3.78 | 3.82 | 168943 | 6420.44 | 1.23% |
| 2025-05-14 | 3.81 | 3.79 | 0.00 | 0.00% | 3.77 | 3.81 | 113514 | 4295.44 | 0.82% |
| 2025-05-13 | 3.78 | 3.79 | 0.02 | 0.53% | 3.77 | 3.82 | 144020 | 5461.96 | 1.04% |
| 2025-05-12 | 3.76 | 3.77 | 0.02 | 0.53% | 3.74 | 3.78 | 111877 | 4206.88 | 0.81% |
| 2025-05-09 | 3.77 | 3.75 | -0.02 | -0.53% | 3.74 | 3.78 | 134566 | 5050.95 | 0.98% |
| 2025-05-08 | 3.76 | 3.77 | 0.01 | 0.27% | 3.74 | 3.78 | 142585 | 5365.36 | 1.03% |
| 2025-05-07 | 3.79 | 3.76 | 0.00 | 0.00% | 3.74 | 3.82 | 186603 | 7032.58 | 1.35% |
| 2025-05-06 | 3.74 | 3.76 | 0.04 | 1.08% | 3.73 | 3.77 | 166296 | 6234.67 | 1.21% |
| 2025-04-30 | 3.80 | 3.72 | -0.14 | -3.63% | 3.71 | 3.80 | 324246 | 12142.81 | 2.35% |
| 2025-04-29 | 3.84 | 3.86 | 0.04 | 1.05% | 3.82 | 3.87 | 118104 | 4544.79 | 0.86% |
| 2025-04-28 | 3.90 | 3.82 | -0.08 | -2.05% | 3.82 | 3.90 | 175729 | 6765.26 | 1.27% |
| 2025-04-25 | 3.88 | 3.90 | 0.02 | 0.52% | 3.87 | 3.94 | 178241 | 6971.98 | 1.29% |
| 2025-04-24 | 3.88 | 3.88 | -0.01 | -0.26% | 3.84 | 3.90 | 166327 | 6444.01 | 1.21% |
| 2025-04-23 | 3.93 | 3.89 | -0.04 | -1.02% | 3.88 | 3.94 | 193632 | 7554.62 | 1.40% |
| 2025-04-22 | 3.86 | 3.93 | 0.06 | 1.55% | 3.86 | 3.94 | 202277 | 7892.10 | 1.47% |
| 2025-04-21 | 3.87 | 3.87 | 0.00 | 0.00% | 3.84 | 3.88 | 112241 | 4336.78 | 0.81% |
| 2025-04-18 | 3.85 | 3.87 | 0.02 | 0.52% | 3.82 | 3.88 | 115054 | 4440.49 | 0.83% |
| 2025-04-17 | 3.83 | 3.85 | 0.00 | 0.00% | 3.82 | 3.88 | 135886 | 5244.17 | 0.99% |
| 2025-04-16 | 3.86 | 3.85 | -0.02 | -0.52% | 3.80 | 3.89 | 151990 | 5841.07 | 1.10% |
| 2025-04-15 | 3.90 | 3.87 | -0.03 | -0.77% | 3.82 | 3.91 | 208091 | 8015.07 | 1.51% |
| 2025-04-14 | 3.91 | 3.90 | 0.01 | 0.26% | 3.89 | 3.93 | 215645 | 8428.11 | 1.56% |
| 2025-04-11 | 3.93 | 3.89 | -0.06 | -1.52% | 3.86 | 3.94 | 261381 | 10186.18 | 1.90% |
| 2025-04-10 | 3.98 | 3.95 | -0.01 | -0.25% | 3.90 | 3.99 | 343352 | 13583.37 | 2.49% |
| 2025-04-09 | 3.77 | 3.96 | 0.13 | 3.39% | 3.73 | 3.99 | 465187 | 17904.71 | 3.37% |
| 2025-04-08 | 3.71 | 3.83 | 0.15 | 4.08% | 3.68 | 3.83 | 495681 | 18593.09 | 3.60% |
上证大盘股票行情在线 K线走势图
