青鸟消防 (002960) - 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
2025-10-31	11.35	11.20	-0.15	-1.32%	11.17	11.39	133577	15026	1.79%
2025-10-30	11.61	11.35	-0.25	-2.16%	11.31	11.86	179266	20554	2.40%
2025-10-29	11.57	11.60	0.02	0.17%	11.55	11.82	128803	14982	1.72%
2025-10-28	11.65	11.58	-0.06	-0.52%	11.52	11.71	116856	13582	1.56%
2025-10-27	12.63	11.64	-1.01	-7.98%	11.56	12.67	357456	42726	4.78%
2025-10-24	12.56	12.65	0.22	1.77%	12.37	12.73	111398	13975	1.49%
2025-10-23	12.32	12.43	0.07	0.57%	12.26	12.67	64990	8085	0.87%
2025-10-22	12.55	12.36	-0.20	-1.59%	12.28	12.55	70795	8752	0.95%
2025-10-21	12.45	12.56	0.21	1.70%	12.38	12.73	105795	13352	1.42%
2025-10-20	12.32	12.35	0.21	1.73%	12.24	12.64	104433	12986	1.40%
2025-10-17	12.45	12.14	-0.37	-2.96%	12.09	12.58	108487	13338	1.45%
2025-10-16	12.36	12.51	0.10	0.81%	12.30	12.70	123997	15554	1.66%
2025-10-15	12.08	12.41	0.39	3.24%	11.95	12.45	112562	13750	1.51%
2025-10-14	12.57	12.02	-0.50	-3.99%	11.98	12.73	160315	19738	2.15%
2025-10-13	12.50	12.52	-0.39	-3.02%	12.25	12.64	146068	18141	1.95%
2025-10-10	12.77	12.91	0.15	1.18%	12.50	12.91	138269	17534	1.85%
2025-10-09	12.81	12.76	0.07	0.55%	12.75	13.25	196810	25417	2.63%
2025-09-30	12.95	12.69	-0.28	-2.16%	12.67	12.97	128874	16438	1.72%
2025-09-29	12.73	12.97	0.21	1.65%	12.50	13.05	160626	20712	2.15%
2025-09-26	13.25	12.76	-0.61	-4.56%	12.72	13.33	172925	22296	2.33%
2025-09-25	12.99	13.37	0.35	2.69%	12.95	13.44	260977	34573	3.52%
2025-09-24	12.92	13.02	0.00	0.00%	12.80	13.10	142346	18430	1.92%
2025-09-23	12.90	13.02	0.07	0.54%	12.72	13.23	253749	32792	3.42%
2025-09-22	12.29	12.95	0.68	5.54%	12.27	13.05	320724	41094	4.32%
2025-09-19	12.83	12.27	-0.69	-5.32%	12.18	12.90	312655	38818	4.22%
2025-09-18	13.65	12.96	0.06	0.47%	12.77	14.19	604742	81129	8.15%
2025-09-17	12.50	12.90	0.55	4.45%	12.37	13.59	541520	70845	7.30%
2025-09-16	11.89	12.35	0.44	3.69%	11.81	12.59	352651	43376	4.75%
2025-09-15	11.44	11.91	0.52	4.57%	11.40	11.99	269789	31719	3.64%
2025-09-12	11.26	11.39	0.15	1.33%	11.23	11.77	172200	19768	2.32%
2025-09-11	11.01	11.24	0.18	1.63%	10.89	11.38	148281	16551	2.00%
2025-09-10	11.31	11.06	-0.33	-2.90%	10.92	11.39	217990	24205	2.94%
2025-09-09	11.49	11.39	-0.10	-0.87%	11.23	11.74	212598	24323	2.87%
2025-09-08	11.55	11.49	-0.08	-0.69%	11.39	11.77	222404	25620	3.00%
2025-09-05	11.11	11.57	0.42	3.77%	11.05	11.83	278128	31916	3.75%
2025-09-04	10.99	11.15	0.18	1.64%	10.93	11.25	238656	26516	3.22%
2025-09-03	10.88	10.97	0.10	0.92%	10.78	11.16	166079	18246	2.24%
2025-09-02	11.12	10.87	-0.23	-2.07%	10.73	11.19	147981	16071	2.00%
2025-09-01	10.91	11.10	0.23	2.12%	10.79	11.31	194293	21570	2.62%
2025-08-29	10.51	10.87	0.38	3.62%	10.38	11.40	318296	34806	4.29%
2025-08-28	10.50	10.49	0.06	0.58%	10.13	10.71	129054	13408	1.74%
2025-08-27	10.81	10.43	-0.36	-3.34%	10.43	10.84	110287	11780	1.49%
2025-08-26	10.69	10.79	0.01	0.09%	10.59	10.97	115126	12436	1.55%
2025-08-25	10.67	10.78	0.10	0.94%	10.64	10.82	122121	13089	1.65%
2025-08-22	10.60	10.68	0.09	0.85%	10.51	10.70	81270	8636	1.10%
2025-08-21	10.59	10.59	0.00	0.00%	10.48	10.75	108396	11471	1.46%
2025-08-20	10.45	10.59	0.16	1.53%	10.32	10.59	85639	8984	1.15%
2025-08-19	10.44	10.43	-0.01	-0.10%	10.35	10.55	78267	8168	1.06%
2025-08-18	10.55	10.44	-0.08	-0.76%	10.41	10.59	88577	9301	1.19%
2025-08-15	10.23	10.52	0.29	2.83%	10.19	10.55	92373	9658	1.25%
2025-08-14	10.47	10.23	-0.23	-2.20%	10.22	10.49	82849	8557	1.12%
2025-08-13	10.49	10.46	-0.03	-0.29%	10.42	10.53	61133	6402	0.82%
2025-08-12	10.55	10.49	-0.03	-0.29%	10.46	10.55	41081	4313	0.55%
2025-08-11	10.48	10.52	0.07	0.67%	10.45	10.60	58909	6199	0.79%
2025-08-08	10.45	10.45	-0.02	-0.19%	10.37	10.49	42474	4430	0.57%
2025-08-07	10.58	10.47	-0.11	-1.04%	10.38	10.59	64064	6703	0.86%
2025-08-06	10.58	10.58	-0.01	-0.09%	10.53	10.60	44190	4669	0.60%
2025-08-05	10.55	10.59	0.05	0.47%	10.51	10.59	46822	4941	0.63%
2025-08-04	10.35	10.54	0.13	1.25%	10.30	10.54	43622	4559	0.59%
2025-08-01	10.39	10.41	-0.02	-0.19%	10.35	10.50	61742	6429	0.83%
2025-07-31	10.59	10.43	-0.19	-1.79%	10.40	10.67	80910	8504	1.09%
2025-07-30	10.57	10.62	0.06	0.57%	10.46	10.74	96510	10232	1.30%
2025-07-29	10.51	10.56	0.02	0.19%	10.37	10.57	71653	7495	0.97%
2025-07-28	10.57	10.54	-0.05	-0.47%	10.53	10.72	72952	7733	0.98%
2025-07-25	10.37	10.59	0.23	2.22%	10.32	10.76	162222	17202	2.19%
2025-07-24	10.31	10.36	0.08	0.78%	10.30	10.38	56941	5889	0.77%