长青股份 (002391) - 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
2026-05-22	5.95	5.97	0.06	1.02%	5.86	6.03	72384	4301	1.59%
2026-05-21	6.13	5.91	-0.22	-3.59%	5.91	6.17	76205	4616	1.68%
2026-05-20	6.17	6.13	-0.05	-0.81%	6.02	6.18	52299	3205	1.15%
2026-05-19	6.17	6.18	0.03	0.49%	6.08	6.30	70701	4353	1.56%
2026-05-18	6.23	6.15	-0.06	-0.97%	6.06	6.23	109876	6715	2.42%
2026-05-15	6.29	6.21	-0.06	-0.96%	6.15	6.32	69602	4346	1.53%
2026-05-14	6.40	6.27	-0.13	-2.03%	6.24	6.41	74202	4677	1.63%
2026-05-13	6.37	6.40	0.01	0.16%	6.37	6.44	59194	3787	1.30%
2026-05-12	6.53	6.39	-0.13	-1.99%	6.38	6.53	62751	4034	1.38%
2026-05-11	6.50	6.52	0.01	0.15%	6.40	6.52	70921	4595	1.56%
2026-05-08	6.48	6.51	0.04	0.62%	6.44	6.54	71273	4621	1.57%
2026-05-07	6.59	6.47	-0.11	-1.67%	6.46	6.60	101534	6599	2.24%
2026-05-06	6.65	6.58	-0.06	-0.90%	6.48	6.67	112015	7337	2.47%
2026-04-30	6.62	6.64	0.04	0.61%	6.57	6.70	103678	6886	2.28%
2026-04-29	6.60	6.60	-0.03	-0.45%	6.54	6.68	115557	7655	2.54%
2026-04-28	6.68	6.63	-0.05	-0.75%	6.57	6.74	148182	9852	3.26%
2026-04-27	6.45	6.68	0.19	2.93%	6.40	6.71	230517	15232	5.08%
2026-04-24	6.37	6.49	0.12	1.88%	6.32	6.56	171701	11109	3.78%
2026-04-23	6.45	6.37	-0.15	-2.30%	6.28	6.51	189931	12096	4.18%
2026-04-22	6.43	6.52	0.30	4.82%	6.43	6.78	368971	24247	7.95%
2026-04-21	6.21	6.22	0.01	0.16%	6.12	6.25	82052	5080	1.77%
2026-04-20	6.10	6.21	0.12	1.97%	6.03	6.26	83496	5138	1.80%
2026-04-17	6.23	6.09	-0.13	-2.09%	6.08	6.26	84199	5168	1.81%
2026-04-16	6.24	6.22	0.02	0.32%	6.14	6.25	51918	3219	1.12%
2026-04-15	6.21	6.20	0.01	0.16%	6.10	6.23	79671	4916	1.72%
2026-04-14	6.25	6.19	0.01	0.16%	6.04	6.25	79016	4836	1.70%
2026-04-13	6.23	6.18	-0.05	-0.80%	6.13	6.28	73561	4555	1.58%
2026-04-10	6.22	6.23	0.02	0.32%	6.19	6.33	72674	4554	1.57%
2026-04-09	6.25	6.21	-0.07	-1.11%	6.20	6.32	79170	4949	1.71%
2026-04-08	6.33	6.28	-0.02	-0.32%	6.15	6.36	123012	7688	2.65%
2026-04-07	5.94	6.30	0.39	6.60%	5.86	6.31	153440	9528	3.31%
2026-04-03	6.22	5.91	-0.29	-4.68%	5.84	6.23	102112	6072	2.20%
2026-04-02	6.33	6.20	-0.13	-2.05%	6.15	6.37	57452	3594	1.24%
2026-04-01	6.31	6.33	0.10	1.61%	6.20	6.34	88576	5543	1.91%
2026-03-31	6.38	6.23	-0.17	-2.66%	6.21	6.46	114392	7225	2.46%
2026-03-30	6.19	6.40	0.16	2.56%	6.19	6.49	138136	8786	2.98%
2026-03-27	6.00	6.24	0.22	3.65%	5.96	6.26	97289	6006	2.10%
2026-03-26	6.09	6.02	-0.07	-1.15%	5.98	6.19	78464	4759	1.69%
2026-03-25	5.91	6.09	0.19	3.22%	5.86	6.13	94099	5676	2.03%
2026-03-24	5.90	5.90	0.11	1.90%	5.68	5.92	117498	6814	2.53%
2026-03-23	5.93	5.79	-0.25	-4.14%	5.69	6.01	148532	8717	3.20%
2026-03-20	6.20	6.04	-0.18	-2.89%	6.01	6.24	102745	6260	2.21%
2026-03-19	6.43	6.22	-0.19	-2.96%	6.20	6.44	113412	7147	2.44%
2026-03-18	6.52	6.41	-0.08	-1.23%	6.36	6.53	84264	5403	1.82%
2026-03-17	6.66	6.49	-0.17	-2.55%	6.48	6.77	101873	6715	2.19%
2026-03-16	6.69	6.66	-0.06	-0.89%	6.59	6.87	133106	8935	2.87%
2026-03-13	6.77	6.72	0.00	0.00%	6.69	6.88	154494	10488	3.33%
2026-03-12	6.62	6.72	0.11	1.66%	6.57	6.80	162498	10910	3.50%
2026-03-11	6.55	6.61	0.07	1.07%	6.47	6.62	80102	5243	1.73%
2026-03-10	6.59	6.54	-0.05	-0.76%	6.47	6.67	89418	5842	1.93%
2026-03-09	6.62	6.59	-0.07	-1.05%	6.56	6.74	120248	7976	2.59%
2026-03-06	6.45	6.66	0.21	3.26%	6.41	6.70	127320	8409	2.74%
2026-03-05	6.55	6.45	0.01	0.16%	6.41	6.61	99791	6480	2.15%
2026-03-04	6.47	6.44	-0.02	-0.31%	6.37	6.54	107451	6942	2.32%
2026-03-03	6.61	6.46	-0.13	-1.97%	6.45	6.68	115586	7598	2.49%
2026-03-02	6.63	6.59	-0.11	-1.64%	6.52	6.70	117187	7749	2.52%
2026-02-27	6.63	6.70	0.04	0.60%	6.58	6.74	124259	8274	2.68%
2026-02-26	6.64	6.66	0.07	1.06%	6.56	6.74	162563	10800	3.50%
2026-02-25	6.57	6.59	0.05	0.76%	6.56	6.70	132086	8753	2.85%
2026-02-24	6.31	6.54	0.28	4.47%	6.31	6.58	165481	10742	3.57%