青松建化（600425）历史行情
以下为青松建化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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 3.650 | 3.690 | 3.710 | 3.590 | 0.070 | 1.934% | 1,586.23万 | 0.58亿 | 0.988% |
| 2026-10-01 | 3.650 | 3.690 | 3.710 | 3.590 | 0.070 | 1.934% | 1,586.23万 | 0.58亿 | 0.988% |
| 2026-09-30 | 3.650 | 3.690 | 3.710 | 3.590 | 0.070 | 1.934% | 15.86万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.570 | 3.620 | 3.640 | 3.560 | 0.050 | 1.401% | 12.16万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.610 | 3.570 | 3.620 | 3.540 | -0.040 | -1.108% | 12.62万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.650 | 3.610 | 3.650 | 3.580 | -0.050 | -1.366% | 1,479.22万 | 0.53亿 | 0.922% |
| 2026-09-24 | 3.650 | 3.610 | 3.650 | 3.580 | -0.050 | -1.366% | 14.79万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.630 | 3.660 | 3.850 | 3.600 | 0.030 | 0.826% | 28.26万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.700 | 3.630 | 3.700 | 3.600 | -0.050 | -1.359% | 14.30万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.600 | 3.680 | 3.680 | 3.580 | 0.110 | 3.081% | 15.04万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.610 | 3.570 | 3.620 | 3.560 | -0.030 | -0.833% | 10.39万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.610 | 3.600 | 3.620 | 3.570 | -0.040 | -1.099% | 8.96万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.580 | 3.640 | 3.640 | 3.570 | 0.040 | 1.111% | 11.69万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.670 | 3.600 | 3.690 | 3.600 | -0.080 | -2.174% | 12.54万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.680 | 3.680 | 3.720 | 3.650 | -0.020 | -0.541% | 12.61万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.740 | 3.700 | 3.760 | 3.680 | -0.060 | -1.596% | 17.46万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.770 | 3.760 | 3.830 | 3.730 | -0.030 | -0.792% | 15.97万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.760 | 3.790 | 3.820 | 3.730 | 0.020 | 0.531% | 14.09万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.730 | 3.770 | 3.790 | 3.720 | 0.040 | 1.072% | 12.80万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.730 | 3.730 | 3.750 | 3.690 | 0.010 | 0.269% | 10.52万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.730 | 3.720 | 3.780 | 3.700 | 0.010 | 0.270% | 13.56万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.760 | 3.710 | 3.780 | 3.700 | -0.020 | -0.536% | 12.16万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.770 | 3.730 | 3.790 | 3.690 | -0.060 | -1.583% | 15.34万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.780 | 3.790 | 3.840 | 3.760 | 0.010 | 0.265% | 20.02万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.750 | 3.780 | 3.800 | 3.720 | 0.030 | 0.800% | 27.06万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.680 | 3.750 | 3.760 | 3.670 | 0.060 | 1.626% | 16.35万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.720 | 3.690 | 3.740 | 3.660 | -0.020 | -0.539% | 12.32万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.670 | 3.710 | 3.730 | 3.650 | 0.050 | 1.366% | 15.28万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.600 | 3.660 | 3.670 | 3.600 | 0.040 | 1.105% | 18.04万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.570 | 3.620 | 3.650 | 3.540 | 0.060 | 1.685% | 16.52万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.580 | 3.560 | 3.590 | 3.520 | -0.030 | -0.836% | 10.16万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.580 | 3.590 | 3.630 | 3.570 | 0.000 | 0.000% | 12.68万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.620 | 3.590 | 3.650 | 3.580 | -0.030 | -0.829% | 16.06万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.640 | 3.620 | 3.680 | 3.590 | 0.020 | 0.556% | 17.07万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.550 | 3.600 | 3.600 | 3.500 | 0.050 | 1.408% | 12.29万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.560 | 3.550 | 3.580 | 3.520 | -0.020 | -0.560% | 9.98万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.610 | 3.570 | 3.640 | 3.560 | -0.070 | -1.923% | 13.65万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.590 | 3.640 | 3.640 | 3.570 | 0.050 | 1.393% | 12.74万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.650 | 3.590 | 3.660 | 3.580 | -0.040 | -1.102% | 16.85万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.520 | 3.630 | 3.690 | 3.500 | 0.130 | 3.714% | 27.27万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.540 | 3.500 | 3.540 | 3.450 | -0.030 | -0.850% | 14.59万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.480 | 3.530 | 3.580 | 3.470 | 0.040 | 1.146% | 18.16万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.520 | 3.490 | 3.520 | 3.460 | -0.020 | -0.570% | 12.70万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.540 | 3.510 | 3.550 | 3.490 | -0.020 | -0.567% | 13.51万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.470 | 3.530 | 3.540 | 3.460 | 0.070 | 2.023% | 15.28万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.410 | 3.460 | 3.480 | 3.410 | 0.020 | 0.581% | 14.21万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.430 | 3.440 | 3.490 | 3.410 | 0.010 | 0.292% | 14.86万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.380 | 3.430 | 3.460 | 3.370 | 0.060 | 1.780% | 15.94万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.330 | 3.370 | 3.380 | 3.320 | 0.020 | 0.597% | 10.30万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.340 | 3.350 | 3.360 | 3.310 | 0.020 | 0.601% | 9.57万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.410 | 3.330 | 3.420 | 3.320 | -0.100 | -2.915% | 13.49万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.370 | 3.430 | 3.440 | 3.330 | 0.070 | 2.083% | 14.54万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.360 | 3.360 | 3.370 | 3.300 | 0.000 | 0.000% | 15.33万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.380 | 3.360 | 3.420 | 3.340 | -0.020 | -0.592% | 18.48万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.420 | 3.380 | 3.470 | 3.350 | -0.020 | -0.588% | 20.14万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.390 | 3.400 | 3.490 | 3.380 | 0.010 | 0.295% | 20.82万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.420 | 3.390 | 3.440 | 3.370 | -0.020 | -0.587% | 10.39万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.350 | 3.410 | 3.440 | 3.350 | 0.060 | 1.791% | 13.35万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.270 | 3.350 | 3.370 | 3.260 | 0.060 | 1.824% | 11.60万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.310 | 3.290 | 3.340 | 3.270 | -0.040 | -1.201% | 12.39万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.250 | 3.330 | 3.370 | 3.220 | 0.060 | 1.835% | 11.09万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.300 | 3.270 | 3.300 | 3.220 | -0.030 | -0.909% | 9.22万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.280 | 3.300 | 3.320 | 3.250 | 0.000 | 0.000% | 6.82万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.330 | 3.300 | 3.360 | 3.270 | -0.080 | -2.367% | 10.03万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.450 | 3.380 | 3.450 | 3.360 | 0.020 | 0.595% | 10.01万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.320 | 3.360 | 3.380 | 3.300 | 0.050 | 1.511% | 13.57万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.300 | 3.310 | 3.360 | 3.270 | 0.010 | 0.303% | 15.18万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.270 | 3.300 | 3.320 | 3.230 | 0.030 | 0.917% | 18.59万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.230 | 3.270 | 3.280 | 3.190 | 0.040 | 1.238% | 17.51万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.300 | 3.230 | 3.300 | 3.140 | -0.040 | -1.223% | 19.11万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.300 | 3.270 | 3.340 | 3.260 | -0.060 | -1.802% | 12.86万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.390 | 3.330 | 3.400 | 3.300 | -0.080 | -2.346% | 16.72万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.470 | 3.410 | 3.500 | 3.380 | -0.080 | -2.292% | 13.12万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.500 | 3.490 | 3.560 | 3.480 | -0.010 | -0.286% | 13.20万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.450 | 3.500 | 3.510 | 3.370 | 0.030 | 0.865% | 15.19万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.540 | 3.470 | 3.550 | 3.460 | -0.080 | -2.254% | 11.69万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.550 | 3.550 | 3.570 | 3.490 | 0.000 | 0.000% | 11.00万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.550 | 3.550 | 3.580 | 3.520 | 0.010 | 0.282% | 9.06万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.590 | 3.540 | 3.590 | 3.500 | 0.000 | 0.000% | 12.64万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.480 | 3.540 | 3.550 | 3.460 | 0.110 | 3.207% | 16.74万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.430 | 3.430 | 3.460 | 3.400 | -0.020 | -0.580% | 9.96万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.470 | 3.450 | 3.480 | 3.410 | -0.040 | -1.146% | 12.73万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.490 | 3.490 | 3.510 | 3.440 | 0.020 | 0.576% | 11.46万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.510 | 3.470 | 3.560 | 3.430 | -0.080 | -2.254% | 20.49万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.520 | 3.550 | 3.600 | 3.520 | 0.040 | 1.140% | 15.30万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.580 | 3.510 | 3.630 | 3.500 | -0.090 | -2.500% | 14.51万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.630 | 3.600 | 3.630 | 3.570 | -0.040 | -1.099% | 12.30万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.680 | 3.640 | 3.710 | 3.620 | -0.040 | -1.087% | 16.51万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.630 | 3.680 | 3.700 | 3.570 | 0.070 | 1.939% | 18.05万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.630 | 3.610 | 3.700 | 3.600 | 0.010 | 0.278% | 16.56万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.580 | 3.600 | 3.620 | 3.550 | 0.010 | 0.279% | 13.66万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.690 | 3.590 | 3.700 | 3.580 | -0.110 | -2.973% | 17.74万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.750 | 3.700 | 3.750 | 3.680 | -0.060 | -1.596% | 13.09万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.710 | 3.760 | 3.760 | 3.710 | 0.030 | 0.804% | 11.24万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.700 | 3.730 | 3.750 | 3.700 | 0.030 | 0.811% | 11.95万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.810 | 3.700 | 3.840 | 3.680 | -0.120 | -3.141% | 19.94万 | 0.00亿 | 0.000% |
| 2026-05-20 | 3.800 | 3.820 | 3.840 | 3.760 | 0.010 | 0.262% | 13.69万 | 0.00亿 | 0.000% |
| 2026-05-19 | 3.810 | 3.810 | 3.830 | 3.770 | 0.000 | 0.000% | 11.72万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.800 | 3.810 | 3.830 | 3.760 | -0.020 | -0.522% | 14.57万 | 0.00亿 | 0.000% |
| 2026-05-15 | 3.910 | 3.830 | 3.920 | 3.800 | -0.070 | -1.795% | 21.74万 | 0.00亿 | 0.000% |
| 2026-05-14 | 3.990 | 3.900 | 3.990 | 3.900 | -0.090 | -2.256% | 23.00万 | 0.00亿 | 0.000% |
| 2026-05-13 | 3.990 | 3.990 | 4.000 | 3.970 | 0.000 | 0.000% | 14.55万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.040 | 3.990 | 4.040 | 3.980 | -0.040 | -0.993% | 17.52万 | 0.00亿 | 0.000% |
| 2026-05-11 | 3.980 | 4.030 | 4.040 | 3.970 | 0.050 | 1.256% | 23.31万 | 0.00亿 | 0.000% |
| 2026-05-08 | 3.990 | 3.980 | 4.010 | 3.960 | -0.020 | -0.500% | 20.03万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.030 | 4.000 | 4.040 | 3.990 | -0.030 | -0.744% | 19.55万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.000 | 4.030 | 4.040 | 3.990 | 0.030 | 0.750% | 26.07万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.000 | 4.000 | 4.060 | 3.980 | 0.000 | 0.000% | 20.94万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.970 | 4.000 | 4.000 | 3.940 | 0.030 | 0.756% | 17.22万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.960 | 3.970 | 3.970 | 3.930 | 0.010 | 0.253% | 13.86万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.030 | 3.960 | 4.030 | 3.930 | -0.070 | -1.737% | 24.68万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.980 | 4.030 | 4.060 | 3.970 | 0.040 | 1.003% | 22.19万 | 0.00亿 | 0.000% |
| 2026-04-23 | 3.960 | 3.990 | 4.020 | 3.950 | 0.030 | 0.758% | 18.87万 | 0.00亿 | 0.000% |
| 2026-04-22 | 3.990 | 3.960 | 3.990 | 3.950 | -0.030 | -0.752% | 13.85万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.950 | 3.990 | 4.010 | 3.950 | 0.030 | 0.758% | 23.66万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.930 | 3.960 | 3.960 | 3.900 | 0.000 | 0.000% | 20.11万 | 0.00亿 | 0.000% |
| 2026-04-17 | 3.930 | 3.960 | 3.960 | 3.910 | 0.010 | 0.253% | 15.49万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.940 | 3.950 | 3.950 | 3.900 | 0.020 | 0.509% | 17.36万 | 0.00亿 | 0.000% |
| 2026-04-15 | 3.930 | 3.930 | 3.960 | 3.910 | 0.000 | 0.000% | 15.59万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.970 | 3.930 | 3.980 | 3.890 | -0.030 | -0.758% | 27.15万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.960 | 3.960 | 3.970 | 3.930 | -0.010 | -0.252% | 14.66万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.990 | 3.970 | 4.020 | 3.960 | 0.010 | 0.253% | 17.30万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.040 | 3.960 | 4.050 | 3.960 | -0.090 | -2.222% | 17.49万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.000 | 4.050 | 4.060 | 3.980 | 0.100 | 2.532% | 23.34万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.910 | 3.950 | 3.950 | 3.870 | 0.000 | 0.000% | 19.82万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.050 | 3.890 | 4.050 | 3.890 | 0.000 | 0.000% | 27.49万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.070 | 4.020 | 4.100 | 4.000 | 0.000 | 0.000% | 22.59万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.090 | 4.090 | 4.130 | 4.030 | 0.000 | 0.000% | 28.08万 | 0.00亿 | 0.000% |