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 |
|---|
| 2025-03-28 | 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% |
| 2025-02-18 | 3.73 | 3.68 | -0.05 | -1.34% | 3.67 | 3.74 | 218655 | 8113.16 | 1.59% |
| 2025-02-17 | 3.74 | 3.73 | -0.02 | -0.53% | 3.70 | 3.76 | 259288 | 9644.00 | 1.88% |
| 2025-02-14 | 3.80 | 3.75 | -0.05 | -1.32% | 3.74 | 3.81 | 213117 | 8013.63 | 1.55% |
| 2025-02-13 | 3.80 | 3.80 | 0.01 | 0.26% | 3.78 | 3.85 | 248522 | 9484.19 | 1.80% |
| 2025-02-12 | 3.84 | 3.79 | -0.04 | -1.04% | 3.75 | 3.84 | 191984 | 7267.60 | 1.39% |
| 2025-02-11 | 3.86 | 3.83 | -0.02 | -0.52% | 3.79 | 3.86 | 132388 | 5051.69 | 0.96% |
| 2025-02-10 | 3.83 | 3.85 | 0.02 | 0.52% | 3.83 | 3.87 | 131039 | 5048.03 | 0.95% |
| 2025-02-07 | 3.78 | 3.83 | 0.04 | 1.06% | 3.77 | 3.86 | 183613 | 7025.28 | 1.33% |
| 2025-02-06 | 3.76 | 3.79 | 0.03 | 0.80% | 3.73 | 3.79 | 110110 | 4147.86 | 0.80% |
| 2025-02-05 | 3.78 | 3.76 | -0.02 | -0.53% | 3.74 | 3.80 | 107458 | 4053.60 | 0.78% |
| 2025-01-27 | 3.73 | 3.78 | 0.07 | 1.89% | 3.73 | 3.81 | 143889 | 5445.56 | 1.04% |
| 2025-01-24 | 3.73 | 3.71 | -0.02 | -0.54% | 3.68 | 3.74 | 105594 | 3913.14 | 0.77% |
| 2025-01-23 | 3.73 | 3.73 | 0.02 | 0.54% | 3.72 | 3.79 | 92390 | 3469.36 | 0.67% |
| 2025-01-22 | 3.75 | 3.71 | -0.03 | -0.80% | 3.70 | 3.75 | 65310 | 2431.25 | 0.47% |
| 2025-01-21 | 3.79 | 3.74 | -0.03 | -0.80% | 3.73 | 3.79 | 78243 | 2933.64 | 0.57% |
| 2025-01-20 | 3.78 | 3.77 | 0.00 | 0.00% | 3.73 | 3.81 | 99590 | 3763.33 | 0.72% |
| 2025-01-17 | 3.80 | 3.77 | -0.02 | -0.53% | 3.73 | 3.80 | 86939 | 3279.39 | 0.63% |
| 2025-01-16 | 3.77 | 3.79 | 0.04 | 1.07% | 3.75 | 3.82 | 97500 | 3693.88 | 0.71% |
| 2025-01-15 | 3.75 | 3.75 | 0.00 | 0.00% | 3.71 | 3.78 | 87670 | 3284.09 | 0.64% |
| 2025-01-14 | 3.66 | 3.75 | 0.10 | 2.74% | 3.66 | 3.76 | 127317 | 4733.71 | 0.92% |
| 2025-01-13 | 3.61 | 3.65 | 0.00 | 0.00% | 3.58 | 3.68 | 90992 | 3310.32 | 0.66% |
| 2025-01-10 | 3.74 | 3.65 | -0.06 | -1.62% | 3.65 | 3.74 | 93849 | 3458.21 | 0.68% |
| 2025-01-09 | 3.72 | 3.71 | -0.05 | -1.33% | 3.70 | 3.76 | 91545 | 3410.25 | 0.66% |
| 2025-01-08 | 3.76 | 3.76 | -0.02 | -0.53% | 3.69 | 3.78 | 111584 | 4172.40 | 0.81% |
| 2025-01-07 | 3.78 | 3.78 | -0.01 | -0.26% | 3.71 | 3.81 | 143095 | 5374.46 | 1.04% |
| 2025-01-06 | 3.68 | 3.79 | 0.10 | 2.71% | 3.63 | 3.79 | 216171 | 8075.35 | 1.57% |
| 2025-01-03 | 3.84 | 3.69 | -0.12 | -3.15% | 3.69 | 3.84 | 209125 | 7856.86 | 1.52% |
| 2025-01-02 | 3.92 | 3.81 | -0.11 | -2.81% | 3.80 | 3.96 | 237223 | 9209.19 | 1.72% |
| 2024-12-31 | 4.07 | 3.92 | -0.16 | -3.92% | 3.88 | 4.09 | 292193 | 11615.26 | 2.12% |
| 2024-12-30 | 4.08 | 4.08 | -0.02 | -0.49% | 4.04 | 4.13 | 188642 | 7692.79 | 1.37% |
| 2024-12-27 | 4.06 | 4.10 | 0.05 | 1.23% | 4.03 | 4.11 | 178952 | 7306.89 | 1.30% |
| 2024-12-26 | 4.05 | 4.05 | -0.01 | -0.25% | 4.02 | 4.09 | 136661 | 5533.65 | 0.99% |
| 2024-12-25 | 4.20 | 4.06 | -0.16 | -3.79% | 4.02 | 4.21 | 299359 | 12217.70 | 2.17% |
| 2024-12-24 | 4.00 | 4.22 | 0.23 | 5.76% | 3.98 | 4.26 | 505770 | 20906.95 | 3.67% |
| 2024-12-23 | 4.08 | 3.99 | -0.02 | -0.50% | 3.92 | 4.17 | 352477 | 14276.77 | 2.56% |
| 2024-12-20 | 3.98 | 4.01 | 0.04 | 1.01% | 3.96 | 4.05 | 181842 | 7301.20 | 1.32% |
| 2024-12-19 | 3.93 | 3.97 | -0.02 | -0.50% | 3.91 | 4.00 | 164501 | 6504.68 | 1.19% |
| 2024-12-18 | 4.02 | 3.99 | -0.02 | -0.50% | 3.97 | 4.07 | 209784 | 8438.57 | 1.52% |
| 2024-12-17 | 4.20 | 4.01 | -0.19 | -4.52% | 3.99 | 4.21 | 384756 | 15653.82 | 2.79% |
| 2024-12-16 | 4.29 | 4.20 | -0.07 | -1.64% | 4.18 | 4.32 | 262266 | 11110.15 | 1.90% |
| 2024-12-13 | 4.37 | 4.27 | -0.10 | -2.29% | 4.25 | 4.43 | 375394 | 16254.17 | 2.72% |
| 2024-12-12 | 4.36 | 4.37 | 0.01 | 0.23% | 4.33 | 4.44 | 442973 | 19357.76 | 3.21% |
| 2024-12-11 | 4.22 | 4.36 | 0.00 | 0.00% | 4.22 | 4.39 | 816295 | 35200.11 | 5.92% |
| 2024-12-10 | 4.20 | 4.36 | 0.25 | 6.08% | 4.13 | 4.52 | 1630172 | 71811.98 | 11.82% |
| 2024-12-09 | 4.14 | 4.11 | -0.03 | -0.72% | 4.08 | 4.19 | 236597 | 9764.27 | 1.72% |
| 2024-12-06 | 4.07 | 4.14 | 0.06 | 1.47% | 4.05 | 4.15 | 331442 | 13635.84 | 2.40% |
| 2024-12-05 | 4.06 | 4.08 | 0.01 | 0.25% | 4.05 | 4.09 | 184818 | 7516.41 | 1.34% |
| 2024-12-04 | 4.15 | 4.07 | -0.10 | -2.40% | 4.04 | 4.15 | 199972 | 8183.90 | 1.45% |
| 2024-12-03 | 4.19 | 4.17 | 0.02 | 0.48% | 4.11 | 4.22 | 234189 | 9739.97 | 1.70% |
| 2024-12-02 | 4.05 | 4.15 | 0.09 | 2.22% | 4.04 | 4.19 | 311422 | 12861.04 | 2.26% |
| 2024-11-29 | 4.05 | 4.06 | 0.01 | 0.25% | 3.98 | 4.07 | 220736 | 8924.78 | 1.60% |
| 2024-11-28 | 4.06 | 4.05 | -0.01 | -0.25% | 4.01 | 4.11 | 222800 | 9059.69 | 1.62% |
上证大盘股票行情在线 K线走势图
