长青科技 (001324) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	20.76	21.25	0.57	2.76%	20.68	21.85	60122	12808	7.36%
2026-04-30	20.61	20.68	0.09	0.44%	20.33	20.89	31829	6549	3.90%
2026-04-29	19.90	20.59	0.59	2.95%	19.82	20.68	42428	8669	5.20%
2026-04-28	20.45	20.00	-0.44	-2.15%	19.94	20.68	31932	6467	3.91%
2026-04-27	20.15	20.44	0.28	1.39%	19.99	20.51	25773	5237	3.16%
2026-04-24	20.60	20.16	-0.14	-0.69%	19.82	20.60	24455	4912	2.99%
2026-04-23	20.45	20.30	-0.15	-0.73%	20.23	21.06	33701	6913	4.13%
2026-04-22	20.62	20.45	-0.22	-1.06%	20.29	20.79	33691	6905	4.13%
2026-04-21	20.69	20.67	-0.10	-0.48%	20.48	21.09	32247	6688	3.95%
2026-04-20	20.21	20.77	0.57	2.82%	19.97	20.78	42569	8759	5.21%
2026-04-17	19.91	20.20	0.26	1.30%	19.83	20.66	41467	8382	5.08%
2026-04-16	19.78	19.94	0.17	0.86%	19.61	20.03	23766	4720	2.91%
2026-04-15	19.67	19.77	0.14	0.71%	19.43	20.03	25612	5046	3.14%
2026-04-14	19.42	19.63	0.30	1.55%	19.16	19.63	17134	3323	2.10%
2026-04-13	19.44	19.33	-0.11	-0.57%	19.03	19.44	18106	3470	2.22%
2026-04-10	19.67	19.44	0.01	0.05%	19.33	19.69	15443	3009	1.89%
2026-04-09	19.83	19.43	-0.47	-2.36%	19.36	19.92	19885	3891	2.44%
2026-04-08	19.69	19.90	0.66	3.43%	19.44	19.99	24843	4916	3.04%
2026-04-07	19.16	19.24	0.14	0.73%	18.92	19.50	24493	4721	3.00%
2026-04-03	20.05	19.10	-0.66	-3.34%	19.06	20.30	34423	6743	4.22%
2026-04-02	19.53	19.76	0.24	1.23%	19.37	20.42	37847	7541	4.64%
2026-04-01	20.31	19.52	-0.49	-2.45%	19.33	20.36	35361	6943	4.33%
2026-03-31	20.24	20.01	-0.18	-0.89%	19.95	20.47	34110	6899	4.18%
2026-03-30	19.39	20.19	0.63	3.22%	19.39	20.20	32527	6481	3.98%
2026-03-27	19.42	19.56	0.02	0.10%	19.35	19.76	16285	3186	1.99%
2026-03-26	19.89	19.54	-0.31	-1.56%	19.32	19.92	26376	5170	3.23%
2026-03-25	18.81	19.85	1.21	6.49%	18.74	20.07	52969	10414	6.49%
2026-03-24	18.12	18.64	0.99	5.61%	17.67	18.70	32301	5858	3.96%
2026-03-23	18.70	17.65	-1.43	-7.49%	17.30	18.71	48886	8807	5.99%
2026-03-20	19.62	19.08	-0.44	-2.25%	19.08	19.90	37656	7334	4.61%
2026-03-19	20.03	19.52	-0.48	-2.40%	19.37	20.19	31024	6118	3.80%
2026-03-18	19.45	20.00	0.64	3.31%	19.39	20.52	44209	8785	5.41%
2026-03-17	20.72	19.36	-1.36	-6.56%	19.35	20.72	73979	14602	9.06%
2026-03-16	21.10	20.72	-0.29	-1.38%	20.57	21.20	47628	9930	5.83%
2026-03-13	20.51	21.01	0.49	2.39%	20.35	22.10	112100	23896	13.73%
2026-03-12	19.90	20.52	0.64	3.22%	19.82	20.52	53185	10782	6.51%
2026-03-11	20.39	19.88	-0.44	-2.17%	19.84	20.83	43299	8739	5.30%
2026-03-10	19.90	20.32	0.56	2.83%	19.85	20.37	28762	5803	3.52%
2026-03-09	19.80	19.76	-0.26	-1.30%	19.42	19.94	26779	5275	3.28%
2026-03-06	19.60	20.02	0.33	1.68%	19.50	20.15	28820	5760	3.53%
2026-03-05	19.96	19.69	0.06	0.31%	19.56	20.10	28688	5706	3.51%
2026-03-04	19.56	19.63	-0.17	-0.86%	19.35	19.90	34430	6769	4.22%
2026-03-03	20.34	19.80	-0.54	-2.65%	19.78	20.65	38880	7860	4.76%
2026-03-02	20.26	20.34	-0.21	-1.02%	19.74	20.67	55989	11342	6.86%
2026-02-27	19.98	20.55	0.57	2.85%	19.89	20.64	54005	10971	6.61%
2026-02-26	19.99	19.98	0.04	0.20%	19.90	20.11	23952	4786	2.93%
2026-02-25	20.03	19.94	-0.04	-0.20%	19.90	20.14	27013	5403	3.31%
2026-02-24	20.30	19.98	-0.07	-0.35%	19.94	20.52	32536	6556	3.98%
2026-02-13	19.47	20.05	0.59	3.03%	19.40	20.24	48142	9611	5.90%
2026-02-12	19.68	19.46	-0.22	-1.12%	19.39	19.85	24050	4712	2.95%
2026-02-11	19.51	19.68	0.09	0.46%	19.48	20.13	43790	8671	5.36%
2026-02-10	19.71	19.59	-0.01	-0.05%	19.45	19.76	17798	3487	2.18%
2026-02-09	19.60	19.60	0.12	0.62%	19.45	19.67	22899	4483	2.80%
2026-02-06	19.34	19.48	0.11	0.57%	19.20	19.59	19247	3748	2.36%
2026-02-05	19.50	19.37	-0.13	-0.67%	19.34	19.67	21522	4196	2.64%
2026-02-04	19.47	19.50	0.19	0.98%	19.30	19.78	29928	5849	3.67%
2026-02-03	19.31	19.31	0.21	1.10%	19.12	19.49	26658	5141	3.26%
2026-02-02	18.80	19.10	0.24	1.27%	18.80	19.70	50025	9640	6.13%
2026-01-30	18.60	18.86	0.18	0.96%	18.47	19.00	26749	5018	3.28%
2026-01-29	19.10	18.68	-0.05	-0.27%	18.56	19.18	29013	5463	3.55%
2026-01-28	19.18	18.73	-0.46	-2.40%	18.71	19.38	26599	5035	3.26%
2026-01-27	19.41	19.19	-0.12	-0.62%	18.63	19.50	32264	6129	3.95%