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 |
|---|
| 2025-12-12 | 4.24 | 4.23 | -0.01 | -0.24% | 4.21 | 4.26 | 145484 | 6166.54 | 1.06% |
| 2025-12-11 | 4.28 | 4.24 | -0.04 | -0.93% | 4.22 | 4.29 | 144920 | 6172.88 | 1.05% |
| 2025-12-10 | 4.24 | 4.28 | 0.05 | 1.18% | 4.22 | 4.29 | 183924 | 7831.10 | 1.33% |
| 2025-12-09 | 4.31 | 4.23 | -0.09 | -2.08% | 4.22 | 4.32 | 243011 | 10329.51 | 1.76% |
| 2025-12-08 | 4.38 | 4.32 | -0.04 | -0.92% | 4.29 | 4.38 | 345702 | 14973.23 | 2.51% |
| 2025-12-05 | 4.32 | 4.36 | 0.03 | 0.69% | 4.31 | 4.38 | 210844 | 9161.92 | 1.53% |
| 2025-12-04 | 4.37 | 4.33 | -0.04 | -0.92% | 4.32 | 4.38 | 197566 | 8587.62 | 1.43% |
| 2025-12-03 | 4.40 | 4.37 | -0.02 | -0.46% | 4.36 | 4.41 | 169206 | 7406.78 | 1.23% |
| 2025-12-02 | 4.44 | 4.39 | -0.06 | -1.35% | 4.37 | 4.44 | 219062 | 9614.68 | 1.59% |
| 2025-12-01 | 4.48 | 4.45 | -0.01 | -0.22% | 4.42 | 4.49 | 304093 | 13515.50 | 2.21% |
| 2025-11-28 | 4.39 | 4.46 | 0.08 | 1.83% | 4.36 | 4.47 | 274961 | 12144.31 | 1.99% |
| 2025-11-27 | 4.42 | 4.38 | -0.09 | -2.01% | 4.37 | 4.45 | 393211 | 17284.99 | 2.85% |
| 2025-11-26 | 4.41 | 4.47 | 0.08 | 1.82% | 4.41 | 4.72 | 486244 | 21943.44 | 3.53% |
| 2025-11-25 | 4.42 | 4.39 | -0.01 | -0.23% | 4.38 | 4.45 | 262733 | 11590.68 | 1.91% |
| 2025-11-24 | 4.36 | 4.40 | 0.00 | 0.00% | 4.36 | 4.49 | 248920 | 10974.44 | 1.81% |
| 2025-11-21 | 4.46 | 4.40 | -0.10 | -2.22% | 4.36 | 4.51 | 325862 | 14431.58 | 2.36% |
| 2025-11-20 | 4.48 | 4.50 | 0.01 | 0.22% | 4.48 | 4.56 | 239311 | 10815.07 | 1.74% |
| 2025-11-19 | 4.59 | 4.49 | -0.09 | -1.97% | 4.47 | 4.60 | 337723 | 15214.60 | 2.45% |
| 2025-11-18 | 4.76 | 4.58 | -0.19 | -3.98% | 4.55 | 4.79 | 582889 | 26939.65 | 4.23% |
| 2025-11-17 | 4.83 | 4.77 | -0.07 | -1.45% | 4.75 | 4.85 | 341007 | 16320.51 | 2.47% |
| 2025-11-14 | 4.90 | 4.84 | -0.07 | -1.43% | 4.82 | 4.92 | 310542 | 15071.65 | 2.25% |
| 2025-11-13 | 4.81 | 4.91 | 0.07 | 1.45% | 4.79 | 4.94 | 396254 | 19332.77 | 2.87% |
| 2025-11-12 | 4.98 | 4.84 | -0.15 | -3.01% | 4.78 | 4.98 | 532718 | 25818.92 | 3.86% |
| 2025-11-11 | 4.83 | 4.99 | 0.14 | 2.89% | 4.83 | 5.05 | 925482 | 45870.06 | 6.71% |
| 2025-11-10 | 4.75 | 4.85 | 0.08 | 1.68% | 4.71 | 4.89 | 535620 | 25813.80 | 3.88% |
| 2025-11-07 | 4.65 | 4.77 | 0.10 | 2.14% | 4.63 | 4.82 | 590991 | 28180.79 | 4.29% |
| 2025-11-06 | 4.66 | 4.67 | 0.02 | 0.43% | 4.59 | 4.70 | 399234 | 18528.95 | 2.90% |
| 2025-11-05 | 4.59 | 4.65 | 0.02 | 0.43% | 4.56 | 4.70 | 358344 | 16606.20 | 2.60% |
| 2025-11-04 | 4.68 | 4.63 | -0.07 | -1.49% | 4.57 | 4.69 | 369219 | 17071.17 | 2.68% |
| 2025-11-03 | 4.69 | 4.70 | -0.01 | -0.21% | 4.60 | 4.70 | 348085 | 16169.53 | 2.52% |
| 2025-10-31 | 4.62 | 4.71 | 0.10 | 2.17% | 4.62 | 4.79 | 499288 | 23592.80 | 3.62% |
| 2025-10-30 | 4.69 | 4.61 | -0.07 | -1.50% | 4.60 | 4.69 | 295427 | 13683.75 | 2.14% |
| 2025-10-29 | 4.65 | 4.68 | 0.03 | 0.65% | 4.58 | 4.68 | 338900 | 15726.60 | 2.46% |
| 2025-10-28 | 4.70 | 4.65 | -0.08 | -1.69% | 4.64 | 4.71 | 431507 | 20136.82 | 3.13% |
| 2025-10-27 | 4.74 | 4.73 | 0.01 | 0.21% | 4.71 | 4.77 | 451647 | 21372.24 | 3.28% |
| 2025-10-24 | 4.82 | 4.72 | -0.12 | -2.48% | 4.69 | 4.84 | 574761 | 27154.28 | 4.17% |
| 2025-10-23 | 4.88 | 4.84 | -0.08 | -1.63% | 4.68 | 4.89 | 709950 | 33770.57 | 5.15% |
| 2025-10-22 | 4.90 | 4.92 | 0.03 | 0.61% | 4.86 | 5.05 | 983424 | 48614.89 | 7.13% |
| 2025-10-21 | 4.70 | 4.89 | 0.20 | 4.26% | 4.68 | 5.07 | 1013440 | 49330.65 | 7.35% |
| 2025-10-20 | 4.70 | 4.69 | 0.02 | 0.43% | 4.60 | 4.72 | 364016 | 16897.17 | 2.64% |
| 2025-10-17 | 4.76 | 4.67 | -0.07 | -1.48% | 4.66 | 4.77 | 454033 | 21399.01 | 3.29% |
| 2025-10-16 | 4.90 | 4.74 | -0.18 | -3.66% | 4.71 | 4.91 | 662195 | 31619.00 | 4.80% |
| 2025-10-15 | 4.81 | 4.92 | 0.13 | 2.71% | 4.81 | 4.99 | 834307 | 40928.51 | 6.05% |
| 2025-10-14 | 4.77 | 4.79 | 0.00 | 0.00% | 4.77 | 4.93 | 722255 | 34987.78 | 5.24% |
| 2025-10-13 | 4.68 | 4.79 | -0.04 | -0.83% | 4.67 | 4.84 | 731158 | 34867.28 | 5.30% |
| 2025-10-10 | 4.66 | 4.83 | 0.15 | 3.21% | 4.63 | 4.88 | 1159652 | 55844.26 | 8.41% |
| 2025-10-09 | 4.52 | 4.68 | 0.25 | 5.64% | 4.51 | 4.78 | 1267320 | 59461.18 | 9.19% |
| 2025-09-30 | 4.35 | 4.43 | 0.11 | 2.55% | 4.31 | 4.45 | 495589 | 21812.73 | 3.59% |
| 2025-09-29 | 4.30 | 4.32 | 0.07 | 1.65% | 4.21 | 4.37 | 394054 | 16951.79 | 2.86% |
| 2025-09-26 | 4.35 | 4.25 | -0.11 | -2.52% | 4.25 | 4.35 | 393760 | 16909.28 | 2.86% |
| 2025-09-25 | 4.45 | 4.36 | -0.07 | -1.58% | 4.33 | 4.52 | 450035 | 19755.30 | 3.26% |
| 2025-09-24 | 4.58 | 4.43 | -0.10 | -2.21% | 4.29 | 4.63 | 847055 | 37233.02 | 6.14% |
| 2025-09-23 | 4.60 | 4.53 | -0.07 | -1.52% | 4.34 | 4.61 | 706652 | 31654.51 | 5.13% |
| 2025-09-22 | 4.79 | 4.60 | -0.19 | -3.97% | 4.55 | 4.81 | 771651 | 35604.66 | 5.60% |
| 2025-09-19 | 4.52 | 4.79 | 0.29 | 6.44% | 4.49 | 4.89 | 1313764 | 62566.29 | 9.53% |
| 2025-09-18 | 4.63 | 4.50 | -0.13 | -2.81% | 4.47 | 4.65 | 495692 | 22572.14 | 3.60% |
| 2025-09-17 | 4.65 | 4.63 | -0.04 | -0.86% | 4.57 | 4.65 | 381918 | 17575.87 | 2.77% |
| 2025-09-16 | 4.75 | 4.67 | -0.08 | -1.68% | 4.62 | 4.75 | 450181 | 20998.44 | 3.27% |
| 2025-09-15 | 4.72 | 4.75 | 0.02 | 0.42% | 4.62 | 4.77 | 523753 | 24609.11 | 3.80% |
| 2025-09-12 | 4.65 | 4.73 | 0.07 | 1.50% | 4.64 | 4.80 | 682335 | 32258.88 | 4.95% |
| 2025-09-11 | 4.63 | 4.66 | 0.01 | 0.22% | 4.54 | 4.67 | 463829 | 21331.37 | 3.36% |
| 2025-09-10 | 4.62 | 4.65 | 0.02 | 0.43% | 4.53 | 4.78 | 591301 | 27380.45 | 4.29% |
| 2025-09-09 | 4.70 | 4.63 | -0.09 | -1.91% | 4.57 | 4.71 | 624190 | 28925.28 | 4.53% |
| 2025-09-08 | 4.79 | 4.72 | -0.09 | -1.87% | 4.69 | 4.89 | 749124 | 35666.66 | 5.43% |
| 2025-09-05 | 4.71 | 4.81 | 0.11 | 2.34% | 4.63 | 4.86 | 794387 | 37876.46 | 5.76% |
| 2025-09-04 | 4.72 | 4.70 | -0.05 | -1.05% | 4.57 | 4.81 | 927414 | 43622.75 | 6.73% |
| 2025-09-03 | 4.62 | 4.75 | 0.14 | 3.04% | 4.55 | 4.87 | 1136253 | 53681.74 | 8.24% |
| 2025-09-02 | 4.65 | 4.61 | -0.03 | -0.65% | 4.53 | 4.68 | 552878 | 25386.10 | 4.01% |
| 2025-09-01 | 4.57 | 4.64 | 0.07 | 1.53% | 4.52 | 4.71 | 785437 | 36348.53 | 5.70% |
| 2025-08-29 | 4.64 | 4.57 | -0.04 | -0.87% | 4.55 | 4.67 | 509291 | 23337.02 | 3.69% |
| 2025-08-28 | 4.61 | 4.61 | 0.00 | 0.00% | 4.49 | 4.63 | 666949 | 30532.62 | 4.84% |
| 2025-08-27 | 4.75 | 4.61 | -0.13 | -2.74% | 4.60 | 4.77 | 834842 | 39063.40 | 6.05% |
| 2025-08-26 | 4.86 | 4.74 | -0.18 | -3.66% | 4.73 | 4.88 | 1150061 | 55144.55 | 8.34% |
| 2025-08-25 | 4.79 | 4.92 | 0.18 | 3.80% | 4.72 | 5.09 | 2367991 | 115282.19 | 17.17% |
| 2025-08-22 | 4.31 | 4.74 | 0.43 | 9.98% | 4.30 | 4.74 | 2006038 | 92023.08 | 14.55% |
| 2025-08-21 | 4.36 | 4.31 | -0.05 | -1.15% | 4.30 | 4.38 | 488778 | 21206.58 | 3.54% |
| 2025-08-20 | 4.35 | 4.36 | 0.01 | 0.23% | 4.32 | 4.39 | 490750 | 21366.36 | 3.56% |
| 2025-08-19 | 4.40 | 4.35 | -0.05 | -1.14% | 4.33 | 4.44 | 571476 | 24962.94 | 4.14% |
| 2025-08-18 | 4.39 | 4.40 | 0.04 | 0.92% | 4.37 | 4.45 | 811649 | 35791.75 | 5.89% |
| 2025-08-15 | 4.29 | 4.36 | 0.08 | 1.87% | 4.27 | 4.40 | 846490 | 36925.73 | 6.14% |
上证大盘股票行情在线 K线走势图
青松建化(600425)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
