中青宝 (300052) - 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
2026-08-20	10.79	10.72	0.00	0.00%	10.68	10.90	93271	10051	3.56%
2026-08-19	10.96	10.72	-0.52	-4.63%	10.64	11.11	128058	13918	4.89%
2026-08-18	11.56	11.24	-0.28	-2.43%	11.12	11.56	138642	15577	5.29%
2026-08-17	11.54	11.52	-0.32	-2.70%	11.38	11.70	257736	29659	9.84%
2026-08-14	11.01	11.84	0.79	7.15%	10.69	12.07	397496	45056	15.18%
2026-08-13	11.31	11.05	-0.21	-1.87%	11.05	11.68	242095	27592	9.25%
2026-08-12	11.32	11.26	0.10	0.90%	11.19	11.45	174495	19685	6.66%
2026-08-11	11.29	11.16	-0.12	-1.06%	11.02	11.43	181566	20399	6.93%
2026-08-10	11.10	11.28	0.15	1.35%	10.98	11.28	177543	19825	6.78%
2026-08-07	11.45	11.13	-0.27	-2.37%	10.88	11.50	237418	26274	9.07%
2026-08-06	11.65	11.40	-0.42	-3.55%	11.18	11.76	324376	37138	12.39%
2026-08-05	11.74	11.82	-0.23	-1.91%	11.62	12.18	501226	59270	19.14%
2026-08-04	10.27	12.05	2.01	20.02%	10.07	12.05	503815	58185	19.24%
2026-08-03	9.95	10.04	0.16	1.62%	9.71	10.05	124312	12358	4.75%
2026-07-31	9.43	9.88	0.35	3.67%	9.43	10.13	187527	18493	7.16%
2026-07-30	9.36	9.53	0.03	0.32%	9.36	10.18	200399	19517	7.65%
2026-07-29	9.32	9.50	0.13	1.39%	9.12	9.51	118390	11078	4.52%
2026-07-28	9.32	9.37	0.05	0.54%	9.21	9.57	107420	10109	4.10%
2026-07-27	8.94	9.32	0.35	3.90%	8.87	9.34	90372	8308	3.45%
2026-07-24	9.26	8.97	-0.43	-4.57%	8.97	9.32	85878	7839	3.28%
2026-07-23	9.13	9.40	0.23	2.51%	9.09	9.45	93271	8699	3.56%
2026-07-22	9.30	9.17	-0.28	-2.96%	9.07	9.51	105389	9771	4.02%
2026-07-21	9.50	9.45	-0.03	-0.32%	8.60	9.51	148165	13555	5.66%
2026-07-20	10.00	9.48	-0.34	-3.46%	9.36	10.08	120415	11733	4.60%
2026-07-17	10.43	9.82	-0.75	-7.10%	9.80	10.63	111770	11323	4.27%
2026-07-16	10.60	10.57	-0.19	-1.77%	10.35	10.85	104305	11040	3.98%
2026-07-15	10.58	10.76	0.27	2.57%	10.20	10.90	125763	13294	4.80%
2026-07-14	10.46	10.49	-0.02	-0.19%	10.02	10.55	115822	11906	4.42%
2026-07-13	11.20	10.51	-0.79	-6.99%	10.49	11.20	138069	14902	5.27%
2026-07-10	11.21	11.30	0.01	0.09%	11.11	11.65	150621	17205	5.75%
2026-07-09	11.28	11.29	0.20	1.80%	10.78	11.32	156573	17375	5.98%
2026-07-08	11.50	11.09	-0.65	-5.54%	11.04	11.65	164508	18505	6.28%
2026-07-07	11.80	11.74	-0.17	-1.43%	11.55	12.32	174649	20865	6.67%
2026-07-06	12.19	11.91	-0.27	-2.22%	11.80	12.48	155820	18871	5.95%
2026-07-03	12.89	12.18	-0.84	-6.45%	12.05	12.91	246787	30548	9.42%
2026-07-02	13.54	13.02	-0.79	-5.72%	13.02	13.85	264739	35274	10.11%
2026-07-01	13.50	13.81	0.27	1.99%	13.00	14.10	348278	47232	13.30%
2026-06-30	13.15	13.54	0.26	1.96%	12.80	13.73	263431	35210	10.06%
2026-06-29	13.96	13.28	-0.82	-5.82%	12.97	14.38	324140	43983	12.38%
2026-06-26	13.76	14.10	0.30	2.17%	13.26	14.39	467532	64776	17.85%
2026-06-25	12.90	13.80	1.08	8.49%	12.85	14.25	464256	63010	17.73%
2026-06-24	13.01	12.72	-0.39	-2.97%	12.63	13.31	260356	33340	9.94%
2026-06-23	13.39	13.11	-0.38	-2.82%	13.00	13.96	477030	63671	18.22%
2026-06-22	12.19	13.49	1.61	13.55%	12.18	14.26	642116	88228	24.52%
2026-06-18	12.28	11.88	-0.49	-3.96%	11.88	12.52	192768	23525	7.36%
2026-06-17	12.12	12.37	0.09	0.73%	11.90	12.45	183427	22268	7.01%
2026-06-16	11.99	12.28	0.20	1.66%	11.65	12.36	211292	25449	8.07%
2026-06-15	11.86	12.08	0.23	1.94%	11.77	12.27	208630	25068	7.97%
2026-06-12	12.25	11.85	0.12	1.02%	11.42	12.50	227288	26792	8.68%
2026-06-11	11.94	11.73	-0.53	-4.32%	11.50	12.24	236728	27927	9.04%
2026-06-10	11.90	12.26	0.28	2.34%	11.38	12.49	292536	34655	11.17%
2026-06-09	12.56	11.98	-0.32	-2.60%	11.55	12.76	318273	37995	12.15%
2026-06-08	12.96	12.30	-0.73	-5.60%	12.11	13.27	426214	53697	16.28%
2026-06-05	12.11	13.03	2.17	19.98%	12.11	13.03	211575	27041	8.08%
2026-06-04	10.93	10.86	-0.27	-2.43%	10.61	11.14	178589	19365	6.82%
2026-06-03	11.42	11.13	-0.44	-3.80%	11.01	11.49	178863	20111	6.83%
2026-06-02	12.08	11.57	-0.53	-4.38%	11.20	12.13	202897	23285	7.75%
2026-06-01	11.85	12.10	0.17	1.42%	11.82	12.38	173623	21060	6.63%
2026-05-29	12.45	11.93	-0.47	-3.79%	11.80	12.65	201244	24369	7.69%
2026-05-28	12.42	12.40	-0.14	-1.12%	12.12	12.75	202625	25149	7.74%
2026-05-27	13.50	12.54	-0.88	-6.56%	12.46	13.70	311967	39960	11.91%
2026-05-26	14.66	13.42	-1.48	-9.93%	13.21	14.88	399205	55273	15.25%
2026-05-25	15.24	14.90	-0.39	-2.55%	14.60	15.78	270753	40580	10.34%
2026-05-22	14.98	15.29	0.31	2.07%	14.60	15.64	344656	52208	13.16%
2026-05-21	14.99	14.98	0.08	0.54%	14.85	15.89	411921	63549	15.73%
2026-05-20	15.25	14.90	-0.77	-4.91%	14.80	15.33	343710	51483	13.13%
2026-05-19	15.49	15.67	0.15	0.97%	15.10	16.33	514955	81386	19.67%
2026-05-18	14.86	15.52	0.84	5.72%	14.30	16.06	552262	84193	21.09%
2026-05-15	14.74	14.68	0.24	1.66%	14.55	15.80	361588	54256	13.81%
2026-05-14	15.10	14.44	-0.77	-5.06%	14.40	15.35	318211	46867	12.15%
2026-05-13	14.98	15.21	0.39	2.63%	14.90	15.87	436013	66442	16.65%