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
2025-04-03	12.02	11.94	-0.28	-2.29%	11.88	12.17	76884	9232	1.24%
2025-04-02	12.08	12.22	0.14	1.16%	12.06	12.35	77377	9464	1.25%
2025-04-01	12.01	12.08	0.11	0.92%	11.97	12.15	72491	8751	1.17%
2025-03-31	12.18	11.97	-0.28	-2.29%	11.85	12.18	105449	12645	1.70%
2025-03-28	12.20	12.25	-0.04	-0.33%	12.20	12.40	86241	10604	1.39%
2025-03-27	12.41	12.29	-0.17	-1.36%	12.17	12.46	96643	11887	1.58%
2025-03-26	12.48	12.46	-0.04	-0.32%	12.41	12.67	88925	11148	1.46%
2025-03-25	12.43	12.50	0.01	0.08%	12.34	12.59	86968	10863	1.42%
2025-03-24	12.86	12.49	-0.38	-2.95%	12.24	12.92	151975	18998	2.49%
2025-03-21	13.20	12.87	-0.35	-2.65%	12.83	13.46	168490	22007	2.76%
2025-03-20	13.22	13.22	0.00	0.00%	13.05	13.36	113865	15047	1.86%
2025-03-19	13.47	13.22	-0.35	-2.58%	13.14	13.49	148622	19671	2.43%
2025-03-18	13.51	13.57	0.22	1.65%	13.42	13.90	225772	30822	3.70%
2025-03-17	13.34	13.35	0.00	0.00%	13.15	13.60	155309	20690	2.54%
2025-03-14	13.02	13.35	0.23	1.75%	12.97	13.41	170443	22514	2.79%
2025-03-13	13.49	13.12	-0.53	-3.88%	12.90	13.52	233257	30744	3.82%
2025-03-12	13.40	13.65	0.14	1.04%	13.19	13.67	284468	38256	4.66%
2025-03-11	13.24	13.51	-0.08	-0.59%	13.20	13.57	218700	29274	3.58%
2025-03-10	13.32	13.59	0.34	2.57%	13.18	13.82	368848	49853	6.04%
2025-03-07	13.56	13.25	-0.36	-2.65%	13.14	13.69	344554	46070	5.64%
2025-03-06	13.43	13.61	0.22	1.64%	13.22	13.94	621279	84190	10.17%
2025-03-05	13.84	13.39	0.11	0.83%	13.36	14.61	809124	113084	13.24%
2025-03-04	12.01	13.28	1.21	10.02%	11.98	13.28	504069	66199	8.25%
2025-03-03	12.02	12.07	0.05	0.42%	12.02	12.35	84454	10279	1.38%
2025-02-28	12.33	12.02	-0.40	-3.22%	11.96	12.40	117777	14265	1.93%
2025-02-27	12.64	12.42	-0.25	-1.97%	12.19	12.67	130923	16221	2.14%
2025-02-26	12.49	12.67	0.20	1.60%	12.44	12.83	146577	18568	2.40%
2025-02-25	12.45	12.47	-0.13	-1.03%	12.38	12.69	129306	16183	2.12%
2025-02-24	12.89	12.60	-0.29	-2.25%	12.53	12.89	166413	21034	2.72%
2025-02-21	12.52	12.89	0.43	3.45%	12.52	13.00	304930	39057	4.99%
2025-02-20	12.44	12.46	0.02	0.16%	12.15	12.55	184890	22813	3.03%
2025-02-19	11.67	12.44	0.59	4.98%	11.62	12.66	270427	33149	4.43%
2025-02-18	11.75	11.85	0.06	0.51%	11.72	12.16	228880	27410	3.75%
2025-02-17	11.72	11.79	0.02	0.17%	11.69	11.90	104415	12312	1.71%
2025-02-14	11.58	11.77	0.27	2.35%	11.50	11.83	141175	16536	2.31%
2025-02-13	11.90	11.50	-0.66	-5.43%	11.50	11.90	214784	25010	3.52%
2025-02-12	11.88	12.16	0.39	3.31%	11.88	12.46	216604	26385	3.55%
2025-02-11	11.67	11.77	0.07	0.60%	11.50	11.89	112425	13115	1.84%
2025-02-10	11.68	11.70	0.00	0.00%	11.52	11.73	78680	9159	1.29%
2025-02-07	11.65	11.70	-0.01	-0.09%	11.55	11.81	110398	12911	1.81%
2025-02-06	11.20	11.71	0.46	4.09%	11.10	11.72	111715	12880	1.83%
2025-02-05	11.48	11.25	-0.19	-1.66%	11.18	11.52	80465	9095	1.32%
2025-01-27	11.75	11.44	-0.29	-2.47%	11.40	11.82	77545	8944	1.27%
2025-01-24	11.40	11.73	0.28	2.45%	11.38	11.80	96568	11262	1.58%
2025-01-23	11.48	11.45	0.10	0.88%	11.39	11.77	103423	11939	1.69%
2025-01-22	11.47	11.35	-0.17	-1.48%	11.32	11.56	86863	9894	1.42%
2025-01-21	11.80	11.52	-0.26	-2.21%	11.45	11.84	105040	12142	1.72%
2025-01-20	11.92	11.78	-0.07	-0.59%	11.73	11.98	95519	11305	1.56%
2025-01-17	11.77	11.85	-0.01	-0.08%	11.75	11.98	95875	11370	1.57%
2025-01-16	11.76	11.86	0.15	1.28%	11.62	12.21	160138	19053	2.62%
2025-01-15	12.04	11.71	-0.17	-1.43%	11.58	12.10	238122	28210	3.84%
2025-01-14	10.80	11.88	1.08	10.00%	10.79	11.88	305641	35292	4.93%
2025-01-13	10.89	10.80	0.28	2.66%	10.62	11.36	164434	18007	2.65%
2025-01-10	10.98	10.52	-0.21	-1.96%	10.51	11.44	128634	14001	2.08%
2025-01-09	10.30	10.73	0.33	3.17%	10.21	10.97	136419	14505	2.20%
2025-01-08	10.77	10.40	-0.40	-3.70%	10.14	10.79	134647	13981	2.17%
2025-01-07	10.77	10.80	0.06	0.56%	10.61	10.84	53342	5727	0.86%
2025-01-06	10.67	10.74	0.08	0.75%	10.51	10.94	83737	8978	1.35%
2025-01-03	11.24	10.66	-0.57	-5.08%	10.60	11.27	118144	12936	1.91%
2025-01-02	11.72	11.23	-0.44	-3.77%	11.08	11.76	90045	10302	1.45%
2024-12-31	12.15	11.67	-0.47	-3.87%	11.65	12.24	87777	10420	1.42%
2024-12-30	12.12	12.14	0.04	0.33%	11.91	12.26	89606	10858	1.45%
2024-12-27	12.13	12.10	-0.07	-0.58%	12.02	12.25	78069	9473	1.26%
2024-12-26	11.77	12.17	0.41	3.49%	11.73	12.29	131020	15842	2.11%
2024-12-25	11.91	11.76	-0.19	-1.59%	11.61	11.96	75934	8924	1.22%