青龙管业 (002457) - 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
2026-06-24	13.14	12.70	-0.75	-5.58%	12.70	13.14	279641	36046	8.39%
2026-06-23	13.09	13.45	0.15	1.13%	12.58	13.77	460703	60436	13.82%
2026-06-22	13.35	13.30	0.21	1.60%	12.89	13.45	336246	44481	10.09%
2026-06-18	13.26	13.09	-0.39	-2.89%	12.89	13.40	315224	41253	9.46%
2026-06-17	13.21	13.48	0.14	1.05%	12.99	13.59	392760	52396	11.79%
2026-06-16	12.86	13.34	0.36	2.77%	12.75	13.44	464973	60934	13.95%
2026-06-15	12.90	12.98	0.03	0.23%	12.64	13.18	528635	67973	15.86%
2026-06-12	12.14	12.95	1.18	10.03%	12.14	12.95	504336	64546	15.13%
2026-06-11	12.08	11.77	-0.61	-4.93%	11.70	12.22	268248	31857	8.05%
2026-06-10	12.81	12.38	-0.67	-5.13%	12.28	12.95	370634	46436	11.12%
2026-06-09	12.62	13.05	0.61	4.90%	12.48	13.35	543577	70484	16.31%
2026-06-08	12.20	12.44	0.24	1.97%	12.20	13.20	505120	64114	15.16%
2026-06-05	11.88	12.20	0.30	2.52%	11.86	12.40	333098	40498	9.99%
2026-06-04	11.80	11.90	0.00	0.00%	11.68	12.08	239536	28495	7.19%
2026-06-03	11.84	11.90	-0.06	-0.50%	11.55	12.11	290070	34290	8.70%
2026-06-02	12.39	11.96	-0.62	-4.93%	11.84	12.50	385993	46532	11.58%
2026-06-01	12.37	12.58	0.33	2.69%	12.26	13.23	592808	75553	17.79%
2026-05-29	11.72	12.25	1.11	9.96%	11.72	12.25	224898	27300	6.75%
2026-05-28	11.10	11.14	-0.01	-0.09%	10.98	11.35	212565	23734	6.38%
2026-05-27	11.73	11.15	-0.71	-5.99%	11.00	11.87	340105	38575	10.21%
2026-05-26	12.88	11.86	-1.27	-9.67%	11.85	12.88	434826	53126	13.05%
2026-05-25	13.75	13.25	-0.15	-1.12%	13.15	13.97	483564	65590	14.51%
2026-05-22	13.03	13.40	0.13	0.98%	13.00	13.66	472403	62956	14.17%
2026-05-21	12.65	13.27	0.46	3.59%	12.46	13.48	535862	69386	16.08%
2026-05-20	12.75	12.81	0.12	0.95%	12.61	13.20	335519	43180	10.07%
2026-05-19	12.65	12.69	-0.11	-0.86%	12.58	13.29	447859	57876	13.44%
2026-05-18	12.36	12.80	0.69	5.70%	12.00	13.19	506191	63290	15.19%
2026-05-15	11.81	12.11	0.24	2.02%	11.72	12.24	326161	39242	9.79%
2026-05-14	11.71	11.87	0.16	1.37%	11.45	12.20	340927	40636	10.23%
2026-05-13	11.47	11.71	0.16	1.39%	11.46	11.83	188892	22114	5.67%
2026-05-12	11.90	11.55	-0.25	-2.12%	11.49	11.95	202411	23461	6.07%
2026-05-11	11.96	11.80	0.21	1.81%	11.76	12.39	359248	43180	10.78%
2026-05-08	11.68	11.59	-0.07	-0.60%	11.51	11.73	144383	16723	4.33%
2026-05-07	11.81	11.66	-0.12	-1.02%	11.63	11.83	190347	22292	5.71%
2026-05-06	11.75	11.78	0.24	2.08%	11.66	11.94	208902	24605	6.27%
2026-04-30	11.79	11.54	-0.28	-2.37%	11.51	11.87	257708	30027	7.73%
2026-04-29	11.72	11.82	0.45	3.96%	11.48	12.34	465030	55574	13.95%
2026-04-28	10.98	11.37	0.37	3.36%	10.86	11.95	308995	35156	9.27%
2026-04-27	10.66	11.00	0.30	2.80%	10.53	11.06	161596	17494	4.85%
2026-04-24	10.91	10.70	-0.41	-3.69%	10.53	10.98	209740	22341	6.29%
2026-04-23	11.26	11.11	-0.16	-1.42%	11.06	11.27	110360	12270	3.31%
2026-04-22	11.30	11.27	-0.09	-0.79%	11.14	11.36	143101	16075	4.29%
2026-04-21	11.52	11.36	-0.16	-1.39%	11.32	11.52	171294	19536	5.14%
2026-04-20	11.30	11.52	0.35	3.13%	11.30	11.82	322067	37209	9.66%
2026-04-17	11.31	11.17	-0.03	-0.27%	11.05	11.40	133767	14941	4.01%
2026-04-16	11.01	11.20	0.19	1.73%	10.91	11.20	146412	16236	4.39%
2026-04-15	10.91	11.01	0.11	1.01%	10.78	11.12	165054	18072	4.95%
2026-04-14	11.09	10.90	-0.11	-1.00%	10.75	11.11	130856	14181	3.93%
2026-04-13	10.92	11.01	-0.02	-0.18%	10.88	11.03	70047	7671	2.10%
2026-04-10	10.99	11.03	0.16	1.47%	10.98	11.25	105777	11721	3.17%
2026-04-09	10.91	10.87	-0.14	-1.27%	10.79	10.98	63745	6924	1.91%
2026-04-08	10.88	11.01	0.29	2.71%	10.85	11.01	72573	7947	2.18%
2026-04-07	10.48	10.72	0.24	2.29%	10.48	10.76	69041	7365	2.07%
2026-04-03	10.84	10.48	-0.36	-3.32%	10.44	10.85	85762	9062	2.57%
2026-04-02	10.99	10.84	-0.15	-1.36%	10.76	10.99	54386	5902	1.63%
2026-04-01	11.05	10.99	0.14	1.29%	10.91	11.12	61468	6745	1.84%
2026-03-31	11.09	10.85	-0.22	-1.99%	10.84	11.13	72572	7968	2.18%
2026-03-30	10.82	11.07	0.07	0.64%	10.77	11.07	72434	7930	2.17%
2026-03-27	10.80	11.00	0.08	0.73%	10.75	11.02	74012	8104	2.22%
2026-03-26	11.11	10.92	-0.17	-1.53%	10.87	11.21	89700	9861	2.69%
2026-03-25	11.01	11.09	0.07	0.64%	11.00	11.19	129676	14398	3.89%
2026-03-24	10.84	11.02	0.41	3.86%	10.62	11.07	150187	16281	4.51%
2026-03-23	11.05	10.61	-0.70	-6.19%	10.53	11.05	188453	20335	5.65%
2026-03-20	11.60	11.31	-0.23	-1.99%	11.29	11.68	116346	13326	3.49%
2026-03-19	12.01	11.54	-0.59	-4.86%	11.48	12.02	164968	19305	4.95%
2026-03-18	11.92	12.13	0.21	1.76%	11.92	12.44	178262	21755	5.35%
2026-03-17	11.94	11.92	0.01	0.08%	11.90	12.23	145813	17561	4.37%