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
2026-09-01	19.35	19.33	-0.07	-0.36%	19.25	19.65	31309	6082	2.27%
2026-08-31	19.79	19.40	-0.65	-3.24%	19.31	21.10	60315	11834	4.37%
2026-08-28	19.30	20.05	0.69	3.56%	18.93	20.34	89018	17524	6.45%
2026-08-27	18.46	19.36	0.81	4.37%	18.41	20.41	139974	27709	10.14%
2026-08-26	18.66	18.55	-0.03	-0.16%	18.42	18.94	28765	5363	2.08%
2026-08-25	17.50	18.58	0.98	5.57%	17.35	18.73	45439	8251	3.29%
2026-08-24	18.46	17.60	-0.91	-4.92%	17.47	18.47	35091	6232	2.54%
2026-08-21	18.88	18.51	-0.39	-2.06%	18.23	18.90	28205	5206	2.04%
2026-08-20	18.08	18.90	0.98	5.47%	18.08	19.49	61994	11795	4.49%
2026-08-19	19.07	17.92	-1.33	-6.91%	17.78	19.10	47969	8768	3.48%
2026-08-18	20.19	19.25	-0.94	-4.66%	19.25	20.19	33447	6533	2.42%
2026-08-17	19.55	20.19	0.73	3.75%	19.30	20.36	34411	6885	2.49%
2026-08-14	19.41	19.46	0.06	0.31%	19.26	19.52	11485	2224	0.83%
2026-08-13	19.62	19.40	-0.19	-0.97%	19.28	19.78	12978	2528	0.94%
2026-08-12	19.43	19.59	0.07	0.36%	19.30	19.69	21613	4207	1.57%
2026-08-11	19.63	19.52	-0.16	-0.81%	19.30	19.90	25017	4886	1.81%
2026-08-10	19.22	19.68	0.46	2.39%	18.99	20.02	36528	7182	2.65%
2026-08-07	19.24	19.22	-0.02	-0.10%	18.97	19.30	15111	2894	1.10%
2026-08-06	18.88	19.24	0.34	1.80%	18.77	19.25	18530	3516	1.34%
2026-08-05	19.06	18.90	-0.16	-0.84%	18.70	19.17	21227	4007	1.54%
2026-08-04	19.36	19.06	-0.24	-1.24%	18.86	19.41	15063	2877	1.09%
2026-08-03	19.20	19.30	0.10	0.52%	18.83	19.30	16528	3156	1.20%
2026-07-31	18.81	19.20	0.59	3.17%	18.66	19.22	16200	3066	1.17%
2026-07-30	18.83	18.61	-0.34	-1.79%	18.15	19.05	17530	3257	1.27%
2026-07-29	18.82	18.95	0.01	0.05%	18.60	19.18	16442	3099	1.19%
2026-07-28	17.94	18.94	0.70	3.84%	17.91	19.50	31523	5954	2.28%
2026-07-27	17.85	18.24	0.42	2.36%	17.49	18.30	16463	2963	1.19%
2026-07-24	17.61	17.82	0.00	0.00%	17.40	17.95	13653	2412	0.99%
2026-07-23	17.20	17.82	0.59	3.42%	17.03	18.16	23054	4044	1.67%
2026-07-22	17.34	17.23	-0.35	-1.99%	16.98	17.54	17860	3081	1.29%
2026-07-21	17.76	17.58	-0.22	-1.24%	16.36	17.76	34461	5879	2.50%
2026-07-20	18.05	17.80	-0.25	-1.39%	16.78	18.17	34058	5924	2.47%
2026-07-17	18.89	18.05	-0.83	-4.40%	17.74	18.90	26021	4742	1.89%
2026-07-16	18.77	18.88	-0.10	-0.53%	18.32	19.04	16896	3165	1.22%
2026-07-15	19.13	18.98	-0.23	-1.20%	18.64	19.31	17501	3317	1.27%
2026-07-14	19.39	19.21	-0.22	-1.13%	18.66	19.39	22340	4236	1.62%
2026-07-13	19.35	19.43	-0.01	-0.05%	19.02	19.70	24549	4746	1.78%
2026-07-10	19.77	19.44	-0.32	-1.62%	19.40	20.18	39641	7798	2.87%
2026-07-09	19.81	19.76	-0.02	-0.10%	19.11	19.90	24803	4851	1.80%
2026-07-08	19.35	19.78	0.44	2.28%	18.88	20.01	30140	5898	2.18%
2026-07-07	20.06	19.34	-0.55	-2.77%	19.31	20.06	23484	4602	1.70%
2026-07-06	19.94	19.89	-0.06	-0.30%	19.57	20.20	23053	4569	1.67%
2026-07-03	19.80	19.95	0.45	2.31%	19.38	20.45	33624	6685	2.44%
2026-07-02	19.55	19.50	-0.50	-2.50%	19.28	20.37	35535	7029	2.58%
2026-07-01	18.38	20.00	1.62	8.81%	18.11	20.01	59414	11425	4.31%
2026-06-30	18.36	18.38	0.45	2.51%	17.42	18.43	32960	5933	2.39%
2026-06-29	18.54	17.93	-0.88	-4.68%	17.40	19.30	43499	7923	3.15%
2026-06-26	18.01	18.81	0.61	3.35%	18.01	18.90	34907	6446	2.53%
2026-06-25	18.99	18.20	-0.54	-2.88%	17.92	19.38	52820	9757	3.83%
2026-06-24	18.96	18.74	-0.26	-1.37%	18.55	19.18	27642	5186	2.00%
2026-06-23	18.76	19.00	0.20	1.06%	18.61	19.17	27809	5276	2.02%
2026-06-22	17.90	18.80	0.72	3.98%	17.50	19.02	48700	8891	3.53%
2026-06-18	18.10	18.08	-0.25	-1.36%	17.82	18.26	22368	4036	1.62%
2026-06-17	17.93	18.33	0.41	2.29%	17.76	18.37	27497	4972	1.99%
2026-06-16	17.60	17.92	0.21	1.19%	17.00	18.29	29411	5183	2.13%
2026-06-15	17.99	17.71	-0.28	-1.56%	17.47	18.35	33195	5930	2.41%
2026-06-12	18.30	17.99	-0.31	-1.69%	17.92	18.48	36458	6627	2.64%
2026-06-11	17.73	18.30	0.38	2.12%	17.66	18.47	31780	5752	2.30%
2026-06-10	17.79	17.92	-0.15	-0.83%	17.62	18.07	25830	4608	1.87%
2026-06-09	17.83	18.07	0.50	2.85%	17.46	18.33	40266	7225	2.92%
2026-06-08	18.50	17.57	-0.80	-4.35%	17.34	18.54	33759	6046	2.45%
2026-06-05	18.22	18.37	0.10	0.55%	17.81	18.74	29641	5441	2.15%
2026-06-04	18.60	18.27	-0.49	-2.61%	17.92	18.78	26268	4791	1.90%
2026-06-03	18.90	18.76	-0.03	-0.16%	18.42	19.15	21780	4075	1.58%
2026-06-02	19.22	18.79	-0.52	-2.69%	18.58	19.57	26437	4994	1.92%
2026-06-01	18.21	19.31	1.05	5.75%	18.01	19.48	40096	7630	2.91%
2026-05-29	19.03	18.26	-0.77	-4.05%	18.14	19.08	24105	4458	1.75%
2026-05-28	18.98	19.10	0.13	0.69%	18.37	19.20	28589	5379	2.07%
2026-05-27	19.68	18.97	-0.68	-3.46%	18.86	19.99	34227	6567	2.48%
2026-05-26	20.27	19.65	-0.68	-3.34%	19.35	20.27	33604	6627	2.44%
2026-05-25	20.91	20.33	-0.49	-2.35%	20.10	20.99	32628	6660	2.36%