松芝股份（002454）历史行情
以下为松芝股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 4.930 | 4.870 | 5.050 | 4.860 | -0.190 | -3.755% | 2,511.39万 | 1.24亿 | 2.862% |
| 2026-10-14 | 5.320 | 5.060 | 5.320 | 5.030 | -0.240 | -4.528% | 33.14万 | 0.00亿 | 0.000% |
| 2026-10-13 | 5.200 | 5.300 | 5.350 | 5.150 | 0.000 | 0.000% | 30.56万 | 0.00亿 | 0.000% |
| 2026-10-12 | 5.480 | 5.300 | 5.520 | 5.280 | -0.210 | -3.811% | 35.72万 | 0.00亿 | 0.000% |
| 2026-10-09 | 5.440 | 5.510 | 5.690 | 5.330 | -0.190 | -3.333% | 56.11万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.860 | 5.700 | 6.170 | 5.550 | 0.090 | 1.604% | 76.95万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.100 | 5.610 | 5.610 | 5.100 | 0.510 | 10.000% | 2,209.43万 | 1.21亿 | 2.518% |
| 2026-10-06 | 5.100 | 5.610 | 5.610 | 5.100 | 0.510 | 10.000% | 2,209.43万 | 1.21亿 | 2.518% |
| 2026-10-05 | 5.100 | 5.610 | 5.610 | 5.100 | 0.510 | 10.000% | 2,209.43万 | 1.21亿 | 2.518% |
| 2026-10-02 | 5.100 | 5.610 | 5.610 | 5.100 | 0.510 | 10.000% | 2,209.43万 | 1.21亿 | 2.518% |
| 2026-10-01 | 5.100 | 5.610 | 5.610 | 5.100 | 0.510 | 10.000% | 2,209.43万 | 1.21亿 | 2.518% |
| 2026-09-30 | 5.100 | 5.610 | 5.610 | 5.100 | 0.510 | 10.000% | 22.09万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.110 | 5.100 | 5.180 | 5.060 | -0.010 | -0.196% | 6.44万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.130 | 5.110 | 5.200 | 5.070 | -0.030 | -0.584% | 9.47万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.140 | 5.140 | 5.200 | 5.070 | 0.010 | 0.195% | 717.31万 | 0.37亿 | 0.818% |
| 2026-09-24 | 5.140 | 5.140 | 5.200 | 5.070 | 0.010 | 0.195% | 7.17万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.080 | 5.130 | 5.170 | 5.070 | 0.050 | 0.984% | 6.39万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.100 | 5.080 | 5.130 | 5.060 | -0.020 | -0.392% | 7.17万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.000 | 5.100 | 5.140 | 4.940 | 0.130 | 2.616% | 12.27万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.030 | 4.970 | 5.050 | 4.950 | -0.060 | -1.193% | 7.56万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.950 | 5.030 | 5.040 | 4.900 | 0.070 | 1.411% | 6.57万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.890 | 4.960 | 4.960 | 4.850 | 0.060 | 1.224% | 6.01万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.030 | 4.900 | 5.030 | 4.890 | -0.120 | -2.390% | 6.15万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.900 | 5.020 | 5.040 | 4.880 | 0.090 | 1.826% | 8.54万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.990 | 4.930 | 5.030 | 4.860 | -0.110 | -2.183% | 11.18万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.120 | 5.040 | 5.150 | 5.010 | -0.080 | -1.563% | 7.59万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.140 | 5.120 | 5.160 | 5.090 | -0.010 | -0.195% | 5.78万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.070 | 5.130 | 5.160 | 5.050 | 0.030 | 0.588% | 8.45万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.130 | 5.100 | 5.150 | 5.050 | -0.010 | -0.196% | 8.62万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.170 | 5.110 | 5.220 | 5.080 | -0.040 | -0.777% | 8.71万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.220 | 5.150 | 5.260 | 5.130 | -0.040 | -0.771% | 8.02万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.150 | 5.190 | 5.230 | 5.100 | 0.040 | 0.777% | 10.22万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.180 | 5.150 | 5.190 | 5.130 | -0.010 | -0.194% | 8.86万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.090 | 5.160 | 5.180 | 5.070 | 0.030 | 0.585% | 8.21万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.150 | 5.130 | 5.180 | 5.110 | -0.030 | -0.581% | 7.53万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.160 | 5.160 | 5.210 | 5.120 | -0.030 | -0.578% | 7.83万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.270 | 5.190 | 5.340 | 5.160 | -0.040 | -0.765% | 12.66万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.010 | 5.230 | 5.250 | 5.000 | 0.180 | 3.564% | 15.10万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.950 | 5.050 | 5.060 | 4.760 | 0.070 | 1.406% | 16.56万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.940 | 4.980 | 5.000 | 4.840 | 0.030 | 0.606% | 9.43万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.880 | 4.950 | 4.960 | 4.860 | 0.100 | 2.062% | 7.61万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.980 | 4.850 | 5.000 | 4.820 | -0.170 | -3.386% | 10.98万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.060 | 5.020 | 5.060 | 4.960 | -0.030 | -0.594% | 9.59万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.070 | 5.050 | 5.080 | 4.990 | 0.000 | 0.000% | 10.79万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.040 | 5.050 | 5.060 | 4.960 | 0.050 | 1.000% | 9.24万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.100 | 5.000 | 5.110 | 5.000 | -0.110 | -2.153% | 8.61万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.070 | 5.110 | 5.120 | 5.020 | 0.060 | 1.188% | 8.21万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.080 | 5.050 | 5.090 | 4.990 | -0.030 | -0.591% | 7.90万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.940 | 5.080 | 5.090 | 4.930 | 0.120 | 2.419% | 10.80万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.060 | 4.960 | 5.150 | 4.900 | -0.090 | -1.782% | 11.36万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.050 | 5.050 | 5.090 | 4.980 | 0.010 | 0.198% | 9.75万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.080 | 5.040 | 5.140 | 5.010 | -0.050 | -0.982% | 9.38万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.040 | 5.090 | 5.140 | 5.000 | 0.050 | 0.992% | 12.28万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.880 | 5.040 | 5.070 | 4.830 | 0.170 | 3.491% | 12.23万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.890 | 4.870 | 4.930 | 4.820 | -0.010 | -0.205% | 15.92万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.870 | 4.880 | 4.940 | 4.830 | 0.020 | 0.412% | 8.21万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.750 | 4.860 | 4.890 | 4.730 | 0.140 | 2.966% | 10.07万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.650 | 4.720 | 4.770 | 4.630 | 0.040 | 0.855% | 6.06万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.570 | 4.680 | 4.710 | 4.550 | 0.110 | 2.407% | 7.83万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.630 | 4.570 | 4.660 | 4.520 | -0.100 | -2.141% | 7.21万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.480 | 4.670 | 4.680 | 4.450 | 0.200 | 4.474% | 10.63万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.530 | 4.470 | 4.550 | 4.430 | -0.060 | -1.325% | 11.42万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.580 | 4.530 | 4.600 | 4.420 | -0.050 | -1.092% | 13.30万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.670 | 4.580 | 4.780 | 4.510 | -0.060 | -1.293% | 14.58万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.850 | 4.640 | 4.950 | 4.600 | -0.220 | -4.527% | 15.07万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.800 | 4.860 | 4.960 | 4.750 | 0.030 | 0.621% | 9.22万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.760 | 4.830 | 4.860 | 4.720 | 0.080 | 1.684% | 8.30万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.630 | 4.750 | 4.790 | 4.600 | 0.120 | 2.592% | 9.30万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.810 | 4.630 | 4.810 | 4.610 | -0.190 | -3.942% | 10.85万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.790 | 4.820 | 4.910 | 4.670 | 0.030 | 0.626% | 10.35万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.790 | 4.790 | 4.810 | 4.670 | -0.010 | -0.208% | 9.06万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.830 | 4.800 | 4.880 | 4.720 | -0.080 | -1.639% | 9.44万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.080 | 4.880 | 5.130 | 4.830 | -0.180 | -3.557% | 10.75万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.150 | 5.060 | 5.180 | 5.030 | -0.060 | -1.172% | 12.85万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.850 | 5.120 | 5.200 | 4.800 | 0.280 | 5.785% | 20.51万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.830 | 4.840 | 4.980 | 4.810 | 0.020 | 0.415% | 12.88万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.790 | 4.820 | 4.920 | 4.740 | 0.040 | 0.837% | 12.00万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.790 | 4.780 | 4.850 | 4.700 | -0.020 | -0.417% | 11.36万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.850 | 4.800 | 4.870 | 4.660 | -0.070 | -1.437% | 17.35万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.060 | 4.870 | 5.070 | 4.850 | -0.170 | -3.373% | 13.07万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.130 | 5.040 | 5.220 | 5.000 | -0.090 | -1.754% | 10.56万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.210 | 5.130 | 5.280 | 5.080 | -0.150 | -2.841% | 10.00万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.240 | 5.280 | 5.410 | 5.220 | 0.040 | 0.763% | 12.80万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.300 | 5.240 | 5.310 | 5.080 | -0.080 | -1.504% | 14.48万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.400 | 5.320 | 5.450 | 5.300 | -0.110 | -2.026% | 9.23万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.460 | 5.430 | 5.580 | 5.410 | -0.060 | -1.093% | 10.08万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.450 | 5.490 | 5.550 | 5.360 | 0.020 | 0.366% | 10.32万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.340 | 5.470 | 5.540 | 5.340 | 0.170 | 3.208% | 12.84万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.350 | 5.300 | 5.380 | 5.190 | 0.050 | 0.952% | 10.25万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.320 | 5.250 | 5.340 | 5.170 | -0.080 | -1.501% | 9.09万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.550 | 5.330 | 5.550 | 5.290 | -0.220 | -3.964% | 10.44万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.450 | 5.550 | 5.580 | 5.410 | 0.120 | 2.210% | 11.56万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.580 | 5.430 | 5.650 | 5.350 | -0.230 | -4.064% | 15.64万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.640 | 5.660 | 5.810 | 5.560 | 0.000 | 0.000% | 12.26万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.720 | 5.660 | 5.750 | 5.600 | -0.070 | -1.222% | 10.09万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.770 | 5.730 | 5.820 | 5.650 | -0.050 | -0.865% | 10.47万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.880 | 5.780 | 5.880 | 5.690 | -0.070 | -1.197% | 10.67万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.780 | 5.850 | 5.880 | 5.740 | 0.040 | 0.688% | 14.44万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.950 | 5.810 | 6.010 | 5.750 | -0.140 | -2.353% | 14.60万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.000 | 5.950 | 6.020 | 5.820 | -0.030 | -0.502% | 14.71万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.180 | 5.980 | 6.190 | 5.950 | -0.200 | -3.236% | 16.24万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.410 | 6.180 | 6.450 | 6.100 | -0.280 | -4.334% | 20.62万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.730 | 6.460 | 6.730 | 6.450 | -0.270 | -4.012% | 20.74万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.670 | 6.730 | 6.820 | 6.610 | 0.058 | 0.869% | 18.93万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.951 | 6.672 | 6.987 | 6.643 | -0.243 | -3.514% | 16.74万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.915 | 6.915 | 7.001 | 6.794 | 0.000 | 0.000% | 14.20万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.979 | 6.915 | 7.051 | 6.786 | -0.086 | -1.228% | 16.30万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.972 | 7.001 | 7.065 | 6.908 | 0.043 | 0.618% | 17.23万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.037 | 6.958 | 7.087 | 6.858 | -0.007 | -0.101% | 22.07万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.394 | 6.965 | 7.401 | 6.844 | -0.308 | -4.235% | 41.62万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.558 | 7.273 | 7.273 | 6.529 | 0.673 | 10.197% | 25.14万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.658 | 6.600 | 6.686 | 6.543 | -0.058 | -0.871% | 13.47万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.751 | 6.658 | 6.822 | 6.629 | -0.057 | -0.849% | 17.96万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.686 | 6.715 | 6.765 | 6.636 | 0.022 | 0.329% | 12.60万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.779 | 6.693 | 6.801 | 6.658 | -0.072 | -1.064% | 13.55万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.944 | 6.765 | 7.008 | 6.729 | -0.179 | -2.578% | 23.89万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.080 | 6.944 | 7.137 | 6.729 | -0.307 | -4.234% | 24.93万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.287 | 7.251 | 7.316 | 7.087 | -0.065 | -0.888% | 15.93万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.423 | 7.316 | 7.473 | 7.287 | -0.064 | -0.867% | 12.96万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.237 | 7.380 | 7.501 | 7.180 | 0.122 | 1.681% | 16.37万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.280 | 7.258 | 7.394 | 7.173 | -0.043 | -0.589% | 15.66万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.401 | 7.301 | 7.437 | 7.280 | -0.100 | -1.351% | 11.97万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.258 | 7.401 | 7.430 | 7.215 | 0.128 | 1.760% | 14.95万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.401 | 7.273 | 7.430 | 7.223 | -0.164 | -2.205% | 13.48万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.287 | 7.437 | 7.537 | 7.273 | 0.179 | 2.466% | 21.41万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.351 | 7.258 | 7.480 | 7.258 | 0.000 | 0.000% | 23.10万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.430 | 7.390 | 7.440 | 7.260 | -0.030 | -0.400% | 23.40万 | 2.45亿 | 3.730% |
| 2026-04-15 | 7.351 | 7.416 | 7.780 | 7.280 | 0.000 | 0.000% | 30.30万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.258 | 7.351 | 7.351 | 7.144 | 0.171 | 2.382% | 24.91万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.087 | 7.180 | 7.401 | 7.087 | 0.000 | 0.000% | 29.47万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.922 | 7.137 | 7.223 | 6.922 | 0.000 | 0.000% | 28.01万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.758 | 6.958 | 7.080 | 6.758 | 0.000 | 0.000% | 32.02万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.593 | 6.865 | 7.065 | 6.572 | 0.000 | 0.000% | 35.56万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.372 | 6.493 | 6.529 | 6.264 | 0.000 | 0.000% | 21.34万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.508 | 6.314 | 6.679 | 6.272 | 0.000 | 0.000% | 21.17万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.422 | 6.479 | 6.550 | 6.386 | 0.000 | 0.000% | 32.63万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.636 | 6.429 | 6.643 | 6.186 | 0.000 | 0.000% | 50.62万 | 0.00亿 | 0.000% |