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
2025-04-03	18.11	18.42	0.10	0.55%	18.11	18.78	24547	4525	3.01%
2025-04-02	18.20	18.32	0.21	1.16%	18.06	18.63	18252	3353	2.24%
2025-04-01	18.04	18.11	0.07	0.39%	18.04	18.43	23283	4253	2.85%
2025-03-31	18.10	18.04	-0.37	-2.01%	17.64	18.34	31150	5598	3.81%
2025-03-28	18.30	18.41	-0.02	-0.11%	18.30	19.84	39289	7388	4.81%
2025-03-27	18.65	18.43	-0.16	-0.86%	18.06	18.65	17698	3246	2.17%
2025-03-26	18.47	18.59	0.22	1.20%	18.15	18.79	21158	3943	2.59%
2025-03-25	18.31	18.37	0.07	0.38%	17.91	18.58	23048	4213	2.82%
2025-03-24	19.19	18.30	-1.04	-5.38%	17.82	19.33	41627	7665	5.10%
2025-03-21	19.23	19.34	-0.07	-0.36%	19.10	19.57	35669	6903	4.37%
2025-03-20	18.94	19.41	0.41	2.16%	18.94	19.57	51144	9878	6.26%
2025-03-19	19.17	19.00	0.05	0.26%	18.92	19.50	32553	6227	3.99%
2025-03-18	18.63	18.95	0.32	1.72%	18.55	18.95	27201	5102	3.33%
2025-03-17	18.80	18.63	-0.32	-1.69%	18.29	18.80	33700	6239	4.13%
2025-03-14	18.78	18.95	0.04	0.21%	18.50	18.99	29602	5561	3.63%
2025-03-13	19.25	18.91	-0.34	-1.77%	18.62	19.34	33466	6326	4.10%
2025-03-12	19.55	19.25	-0.40	-2.04%	19.18	19.65	47588	9187	5.83%
2025-03-11	18.77	19.65	0.70	3.69%	18.70	19.97	78306	15227	9.59%
2025-03-10	18.74	18.95	0.25	1.34%	18.69	19.05	32490	6127	3.98%
2025-03-07	18.55	18.70	0.07	0.38%	18.53	18.83	25819	4826	3.16%
2025-03-06	18.63	18.63	0.07	0.38%	18.51	18.76	28808	5370	3.53%
2025-03-05	18.52	18.56	0.04	0.22%	18.22	18.59	19728	3632	2.42%
2025-03-04	17.91	18.52	0.44	2.43%	17.89	18.69	27015	4969	3.31%
2025-03-03	18.10	18.08	-0.07	-0.39%	17.92	18.49	24328	4436	2.98%
2025-02-28	18.79	18.15	-0.77	-4.07%	18.10	18.84	33255	6121	4.07%
2025-02-27	18.96	18.92	-0.03	-0.16%	18.50	19.41	45476	8646	5.57%
2025-02-26	18.96	18.95	-0.01	-0.05%	18.76	19.13	43331	8207	5.31%
2025-02-25	19.00	18.96	-0.40	-2.07%	18.80	19.43	53573	10245	6.56%
2025-02-24	18.98	19.36	0.29	1.52%	18.63	19.50	73935	14136	9.05%
2025-02-21	18.52	19.07	0.43	2.31%	18.47	19.30	78215	14800	9.58%
2025-02-20	18.61	18.64	-0.37	-1.95%	18.32	18.85	79551	14751	9.74%
2025-02-19	18.00	19.01	0.17	0.90%	17.51	19.20	121853	22411	14.92%
2025-02-18	21.19	18.84	-0.42	-2.18%	18.69	21.19	181963	36373	22.28%
2025-02-17	17.49	19.26	1.75	9.99%	17.45	19.26	86042	16070	10.54%
2025-02-14	17.40	17.51	0.11	0.63%	17.20	17.65	14498	2534	1.78%
2025-02-13	17.78	17.40	-0.37	-2.08%	17.34	17.82	19546	3427	2.39%
2025-02-12	17.75	17.77	-0.04	-0.22%	17.57	17.92	21662	3837	2.65%
2025-02-11	17.99	17.81	-0.19	-1.06%	17.70	17.99	19341	3440	2.37%
2025-02-10	18.00	18.00	0.02	0.11%	17.81	18.10	23502	4215	2.88%
2025-02-07	17.92	17.98	0.07	0.39%	17.75	18.07	30448	5452	3.73%
2025-02-06	17.68	17.91	0.25	1.42%	17.56	17.91	23926	4254	2.93%
2025-02-05	17.34	17.66	0.32	1.85%	17.34	17.88	20905	3684	2.56%
2025-01-27	17.64	17.34	-0.32	-1.81%	17.28	17.80	18614	3261	2.28%
2025-01-24	17.69	17.66	0.29	1.67%	17.06	17.80	31684	5533	3.88%
2025-01-23	17.31	17.37	0.22	1.28%	17.15	18.02	33447	5870	4.10%
2025-01-22	17.30	17.15	-0.15	-0.87%	16.98	17.33	23566	4048	2.89%
2025-01-21	17.42	17.30	0.04	0.23%	17.05	17.78	23817	4112	2.92%
2025-01-20	16.90	17.26	0.44	2.62%	16.70	17.60	31337	5382	3.84%
2025-01-17	17.05	16.82	-0.23	-1.35%	16.74	17.07	20539	3465	2.52%
2025-01-16	16.70	17.05	0.43	2.59%	16.44	17.30	35891	6057	4.40%
2025-01-15	16.66	16.62	-0.16	-0.95%	16.56	16.86	15424	2574	1.89%
2025-01-14	16.06	16.78	0.87	5.47%	16.05	16.79	23335	3843	2.86%
2025-01-13	15.58	15.91	0.10	0.63%	15.36	16.10	12424	1957	1.52%
2025-01-10	16.37	15.81	-0.56	-3.42%	15.81	16.54	14013	2266	1.72%
2025-01-09	16.25	16.37	0.12	0.74%	16.09	16.46	14883	2434	1.82%
2025-01-08	16.39	16.25	-0.14	-0.85%	15.89	16.77	19163	3124	2.35%
2025-01-07	15.89	16.39	0.50	3.15%	15.89	16.39	16788	2713	2.06%
2025-01-06	15.64	15.89	0.25	1.60%	15.18	15.90	20534	3215	2.51%
2025-01-03	16.64	15.64	-1.00	-6.01%	15.58	16.74	27859	4471	3.41%
2025-01-02	17.12	16.64	-0.48	-2.80%	16.41	17.33	28136	4746	3.45%
2024-12-31	17.17	17.12	0.10	0.59%	16.75	17.55	36276	6214	4.44%
2024-12-30	17.33	17.02	-0.40	-2.30%	16.85	17.35	17351	2967	2.12%
2024-12-27	17.45	17.42	0.15	0.87%	17.20	17.59	20094	3502	2.46%
2024-12-26	17.00	17.27	0.22	1.29%	16.93	17.55	25935	4500	3.18%