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
2025-08-01	12.32	12.15	-0.22	-1.78%	12.10	12.38	190228	23160	5.71%
2025-07-31	12.70	12.37	-0.56	-4.33%	12.32	12.70	370406	46171	11.11%
2025-07-30	12.52	12.93	0.34	2.70%	12.36	13.18	553581	70683	16.61%
2025-07-29	12.96	12.59	0.01	0.08%	12.37	13.11	426752	54058	12.80%
2025-07-28	12.44	12.58	0.37	3.03%	12.30	12.87	373703	46869	11.21%
2025-07-25	12.65	12.21	-0.41	-3.25%	12.20	12.69	319568	39398	9.59%
2025-07-24	12.54	12.62	-0.10	-0.79%	12.41	12.84	457193	57609	13.72%
2025-07-23	13.26	12.72	-0.51	-3.85%	12.71	13.60	696902	91856	20.91%
2025-07-22	13.24	13.23	0.47	3.68%	12.70	13.86	999403	132136	29.98%
2025-07-21	12.10	12.76	1.16	10.00%	12.10	12.76	744184	93408	22.33%
2025-07-18	11.62	11.60	0.05	0.43%	11.53	11.64	83910	9709	2.52%
2025-07-17	11.61	11.55	-0.06	-0.52%	11.51	11.64	115452	13335	3.46%
2025-07-16	11.60	11.61	-0.07	-0.60%	11.57	11.74	119602	13917	3.59%
2025-07-15	11.91	11.68	-0.46	-3.79%	11.53	11.92	303361	35474	9.10%
2025-07-14	12.23	12.14	-0.08	-0.65%	12.05	12.25	121623	14744	3.65%
2025-07-11	12.43	12.22	-0.19	-1.53%	12.11	12.48	183426	22404	5.50%
2025-07-10	12.12	12.41	0.28	2.31%	12.04	12.48	240176	29577	7.21%
2025-07-09	12.24	12.13	-0.11	-0.90%	12.10	12.48	178899	21989	5.37%
2025-07-08	12.04	12.24	0.18	1.49%	12.04	12.53	199486	24580	5.98%
2025-07-07	11.94	12.06	0.06	0.50%	11.83	12.19	137809	16587	4.13%
2025-07-04	12.42	12.00	-0.77	-6.03%	11.97	12.45	393910	47761	11.82%
2025-07-03	12.34	12.77	0.48	3.91%	12.34	12.99	419800	53492	12.59%
2025-07-02	12.39	12.29	-0.10	-0.81%	12.25	12.44	147284	18157	4.42%
2025-07-01	12.40	12.39	-0.13	-1.04%	12.21	12.47	241562	29751	7.25%
2025-06-30	12.90	12.52	-0.10	-0.79%	12.48	13.01	311471	39364	9.34%
2025-06-27	12.83	12.62	0.01	0.08%	12.60	13.47	491279	63734	14.74%
2025-06-26	12.46	12.61	0.05	0.40%	12.31	12.85	305757	38682	9.17%
2025-06-25	12.63	12.56	0.02	0.16%	12.49	12.90	289774	36609	8.69%
2025-06-24	12.40	12.54	0.11	0.88%	12.34	12.60	274949	34308	8.25%
2025-06-23	12.35	12.43	-0.20	-1.58%	12.24	12.53	296272	36719	8.89%
2025-06-20	12.29	12.63	0.50	4.12%	12.28	12.99	496847	62693	14.91%
2025-06-19	12.17	12.13	0.03	0.25%	12.02	12.41	304353	37266	9.13%
2025-06-18	11.86	12.10	0.16	1.34%	11.82	12.15	165440	19900	4.96%
2025-06-17	11.90	11.94	0.04	0.34%	11.73	12.15	132287	15746	3.97%
2025-06-16	11.81	11.90	0.00	0.00%	11.78	11.97	86064	10233	2.58%
2025-06-13	11.94	11.90	-0.13	-1.08%	11.85	12.16	116707	13959	3.50%
2025-06-12	12.11	12.03	-0.10	-0.82%	12.00	12.23	111926	13510	3.36%
2025-06-11	12.09	12.13	0.05	0.41%	11.98	12.29	127353	15459	3.82%
2025-06-10	12.28	12.08	-0.28	-2.27%	11.95	12.29	183301	22227	5.50%
2025-06-09	12.15	12.36	0.30	2.49%	12.08	12.45	218063	26777	6.54%
2025-06-06	11.85	12.06	0.18	1.52%	11.85	12.25	192092	23203	5.76%
2025-06-05	11.96	11.88	-0.03	-0.25%	11.82	12.01	104256	12419	3.13%
2025-06-04	12.00	11.91	-0.10	-0.83%	11.89	12.04	102791	12253	3.08%
2025-06-03	11.89	12.01	0.00	0.00%	11.85	12.08	123990	14864	3.72%
2025-05-30	11.88	12.01	0.08	0.67%	11.81	12.18	174714	21011	5.24%
2025-05-29	11.82	11.93	0.03	0.25%	11.80	11.98	132278	15740	3.97%
2025-05-28	11.97	11.90	-0.05	-0.42%	11.83	12.05	144372	17225	4.33%
2025-05-27	11.68	11.95	0.29	2.49%	11.63	11.97	221537	26334	6.65%
2025-05-26	11.59	11.66	-0.02	-0.17%	11.44	11.74	112789	13050	3.38%
2025-05-23	11.67	11.68	0.14	1.21%	11.54	11.85	173697	20323	5.21%
2025-05-22	11.77	11.66	-0.18	-1.52%	11.65	11.91	115632	13587	3.47%
2025-05-21	11.92	11.84	-0.20	-1.66%	11.84	12.12	171424	20449	5.14%
2025-05-20	11.60	12.04	0.41	3.53%	11.51	12.39	323189	38738	9.70%
2025-05-19	11.59	11.63	-0.13	-1.11%	11.55	11.74	125248	14566	3.76%
2025-05-16	11.93	11.76	0.00	0.00%	11.71	12.06	219541	26050	6.59%
2025-05-15	11.55	11.76	0.18	1.55%	11.39	11.93	175888	20485	5.28%
2025-05-14	11.60	11.58	-0.07	-0.60%	11.45	11.63	90234	10404	2.71%
2025-05-13	11.80	11.65	-0.22	-1.85%	11.60	11.84	143323	16737	4.30%
2025-05-12	11.56	11.87	0.37	3.22%	11.44	11.98	216901	25429	6.51%
2025-05-09	11.73	11.50	-0.16	-1.37%	11.46	11.84	144647	16785	4.34%
2025-05-08	11.42	11.66	0.25	2.19%	11.32	11.78	182921	21109	5.49%
2025-05-07	11.33	11.41	0.18	1.60%	11.27	11.45	138924	15790	4.17%
2025-05-06	11.07	11.23	0.13	1.17%	11.07	11.24	96359	10781	2.89%
2025-04-30	11.26	11.10	-0.18	-1.60%	11.08	11.32	117132	13065	3.51%
2025-04-29	11.25	11.28	0.13	1.17%	11.16	11.39	95506	10774	2.87%
2025-04-28	11.87	11.15	-0.81	-6.77%	11.15	11.87	249549	28383	7.49%
2025-04-25	11.84	11.96	0.12	1.01%	11.68	12.22	233742	27833	7.01%
2025-04-24	12.50	11.84	-1.28	-9.76%	11.81	12.50	480572	58157	14.42%