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 |
|---|
| 2025-06-17 | 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% |
| 2025-04-07 | 3.91 | 3.68 | -0.34 | -8.46% | 3.62 | 3.93 | 490318 | 18471.16 | 3.56% |
| 2025-04-03 | 3.93 | 4.02 | 0.06 | 1.52% | 3.93 | 4.02 | 229914 | 9169.67 | 1.67% |
| 2025-04-02 | 3.98 | 3.96 | -0.02 | -0.50% | 3.95 | 4.01 | 164795 | 6558.20 | 1.20% |
| 2025-04-01 | 3.95 | 3.98 | 0.03 | 0.76% | 3.93 | 4.01 | 194350 | 7731.60 | 1.41% |
| 2025-03-31 | 4.03 | 3.95 | -0.09 | -2.23% | 3.92 | 4.03 | 294754 | 11699.84 | 2.14% |
| 2025-03-28 | 4.01 | 4.04 | 0.03 | 0.75% | 4.01 | 4.08 | 245438 | 9910.23 | 1.78% |
| 2025-03-27 | 4.03 | 4.01 | -0.02 | -0.50% | 3.99 | 4.04 | 163056 | 6543.82 | 1.18% |
| 2025-03-26 | 4.06 | 4.03 | -0.02 | -0.49% | 4.02 | 4.08 | 210660 | 8500.50 | 1.53% |
| 2025-03-25 | 3.94 | 4.05 | 0.11 | 2.79% | 3.93 | 4.05 | 394160 | 15855.96 | 2.86% |
| 2025-03-24 | 3.97 | 3.94 | -0.03 | -0.76% | 3.89 | 4.00 | 267199 | 10527.76 | 1.94% |
| 2025-03-21 | 4.03 | 3.97 | -0.09 | -2.22% | 3.96 | 4.04 | 355575 | 14207.41 | 2.58% |
| 2025-03-20 | 3.98 | 4.06 | 0.11 | 2.78% | 3.97 | 4.07 | 497381 | 20022.05 | 3.61% |
| 2025-03-19 | 3.91 | 3.95 | 0.07 | 1.80% | 3.90 | 4.01 | 471605 | 18664.62 | 3.42% |
| 2025-03-18 | 3.87 | 3.88 | 0.03 | 0.78% | 3.85 | 3.91 | 302916 | 11729.30 | 2.20% |
| 2025-03-17 | 3.84 | 3.85 | 0.03 | 0.79% | 3.83 | 3.91 | 391286 | 15092.25 | 2.84% |
| 2025-03-14 | 3.78 | 3.82 | 0.04 | 1.06% | 3.77 | 3.83 | 230078 | 8757.50 | 1.67% |
| 2025-03-13 | 3.75 | 3.78 | 0.02 | 0.53% | 3.73 | 3.79 | 161309 | 6058.24 | 1.17% |
| 2025-03-12 | 3.79 | 3.76 | -0.02 | -0.53% | 3.74 | 3.80 | 160052 | 6017.98 | 1.16% |
| 2025-03-11 | 3.81 | 3.78 | -0.03 | -0.79% | 3.75 | 3.81 | 217542 | 8214.64 | 1.58% |
| 2025-03-10 | 3.76 | 3.81 | 0.06 | 1.60% | 3.74 | 3.83 | 262200 | 9961.36 | 1.90% |
| 2025-03-07 | 3.74 | 3.75 | 0.00 | 0.00% | 3.73 | 3.79 | 211426 | 7950.35 | 1.53% |
| 2025-03-06 | 3.73 | 3.75 | 0.02 | 0.54% | 3.70 | 3.75 | 156300 | 5828.24 | 1.13% |
| 2025-03-05 | 3.73 | 3.73 | 0.00 | 0.00% | 3.67 | 3.73 | 122018 | 4521.43 | 0.88% |
| 2025-03-04 | 3.69 | 3.73 | 0.03 | 0.81% | 3.68 | 3.73 | 103766 | 3851.33 | 0.75% |
| 2025-03-03 | 3.70 | 3.70 | 0.00 | 0.00% | 3.69 | 3.74 | 138552 | 5147.44 | 1.00% |
| 2025-02-28 | 3.73 | 3.70 | -0.04 | -1.07% | 3.68 | 3.75 | 149206 | 5540.17 | 1.08% |
| 2025-02-27 | 3.73 | 3.74 | 0.01 | 0.27% | 3.69 | 3.78 | 187892 | 6999.36 | 1.36% |
| 2025-02-26 | 3.68 | 3.73 | 0.05 | 1.36% | 3.68 | 3.74 | 165443 | 6154.47 | 1.20% |
| 2025-02-25 | 3.71 | 3.68 | -0.05 | -1.34% | 3.67 | 3.73 | 149159 | 5518.22 | 1.08% |
| 2025-02-24 | 3.67 | 3.73 | 0.06 | 1.63% | 3.65 | 3.74 | 228177 | 8482.37 | 1.65% |
| 2025-02-21 | 3.68 | 3.67 | -0.01 | -0.27% | 3.63 | 3.69 | 168307 | 6163.58 | 1.22% |
| 2025-02-20 | 3.69 | 3.68 | -0.02 | -0.54% | 3.67 | 3.71 | 131350 | 4840.01 | 0.95% |
| 2025-02-19 | 3.70 | 3.70 | 0.02 | 0.54% | 3.67 | 3.73 | 145550 | 5385.75 | 1.06% |
上证大盘股票行情在线 K线走势图
