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
2026-05-07	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%
2026-03-16	12.23	11.91	-0.33	-2.70%	11.84	12.35	173143	20770	5.19%
2026-03-13	12.08	12.24	0.11	0.91%	12.08	12.57	235575	29160	7.07%
2026-03-12	12.87	12.13	-0.76	-5.90%	12.08	12.90	313760	38558	9.41%
2026-03-11	13.52	12.89	-0.57	-4.23%	12.78	13.64	270038	35276	8.10%
2026-03-10	13.63	13.46	-0.17	-1.25%	13.29	13.71	215300	28963	6.46%
2026-03-09	13.46	13.63	0.05	0.37%	13.41	13.90	147993	20101	4.44%
2026-03-06	13.55	13.58	-0.06	-0.44%	13.43	13.71	113314	15376	3.40%
2026-03-05	13.90	13.64	-0.18	-1.30%	13.56	13.95	126386	17361	3.79%
2026-03-04	13.21	13.82	0.47	3.52%	13.12	14.04	227160	31135	6.82%
2026-03-03	14.07	13.35	-0.61	-4.37%	13.30	14.29	258061	35337	7.74%
2026-03-02	14.62	13.96	-0.76	-5.16%	13.70	14.65	322270	45208	9.67%
2026-02-27	14.74	14.72	-0.04	-0.27%	14.52	14.96	232917	34319	6.99%
2026-02-26	13.99	14.76	0.70	4.98%	13.99	15.04	446194	65586	13.39%
2026-02-25	13.65	14.06	0.36	2.63%	13.43	14.25	522385	72610	15.67%
2026-02-24	12.62	13.70	1.25	10.04%	12.46	13.70	361723	47862	10.85%
2026-02-13	12.59	12.45	-0.15	-1.19%	12.44	12.70	148612	18652	4.46%
2026-02-12	12.91	12.60	-0.30	-2.33%	12.56	13.00	185394	23574	5.56%
2026-02-11	12.81	12.90	0.06	0.47%	12.78	13.23	136980	17797	4.11%
2026-02-10	13.01	12.84	-0.23	-1.76%	12.84	13.15	173316	22504	5.20%
2026-02-09	12.86	13.07	0.22	1.71%	12.86	13.20	194195	25265	5.83%
2026-02-06	12.42	12.85	0.32	2.55%	12.41	12.93	216974	27591	6.51%
2026-02-05	12.54	12.53	-0.11	-0.87%	12.50	12.82	152784	19297	4.58%
2026-02-04	12.42	12.64	0.14	1.12%	12.41	12.81	193753	24522	5.81%
2026-02-03	12.48	12.50	0.19	1.54%	12.38	12.88	239735	30145	7.19%
2026-02-02	12.31	12.31	-0.17	-1.36%	12.30	12.63	246142	30696	7.38%
2026-01-30	11.94	12.48	0.54	4.52%	11.91	12.64	362307	44368	10.87%
2026-01-29	12.03	11.94	-0.16	-1.32%	11.92	12.53	335691	40907	10.07%
2026-01-28	11.80	12.10	0.30	2.54%	11.70	12.32	304606	36859	9.14%