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
2026-07-01	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%
2026-05-12	15.13	14.82	-0.46	-3.01%	14.66	15.70	408848	61486	15.61%
2026-05-11	15.94	15.28	0.03	0.20%	14.86	16.20	618342	95850	23.61%
2026-05-08	14.97	15.25	0.98	6.87%	14.97	16.85	823895	130162	31.46%
2026-05-07	12.10	14.27	2.38	20.02%	12.04	14.27	445003	58524	16.99%
2026-05-06	11.81	11.89	0.16	1.36%	11.81	12.07	136689	16337	5.22%
2026-04-30	12.26	11.73	-0.57	-4.63%	11.59	12.38	201122	23908	7.68%
2026-04-29	11.89	12.30	0.49	4.15%	11.80	12.51	185453	22797	7.08%
2026-04-28	12.20	11.81	-0.41	-3.36%	11.81	12.38	142740	17206	5.45%
2026-04-27	12.33	12.22	-0.16	-1.29%	12.05	12.49	123968	15217	4.73%
2026-04-24	12.63	12.38	-0.32	-2.52%	12.19	12.66	159618	19807	6.10%
2026-04-23	13.34	12.70	-0.82	-6.07%	12.70	13.34	213640	27742	8.16%
2026-04-22	13.21	13.52	0.17	1.27%	12.68	13.70	344613	45376	13.16%
2026-04-21	13.51	13.35	-0.21	-1.55%	13.24	14.11	273494	37405	10.44%
2026-04-20	13.67	13.56	-0.44	-3.14%	13.35	14.10	293727	40186	11.22%
2026-04-17	13.55	14.00	0.22	1.60%	13.45	14.35	433677	60604	16.56%
2026-04-16	13.38	13.78	0.72	5.51%	13.15	14.33	572162	78173	21.85%
2026-04-14	12.50	13.06	0.53	4.23%	12.50	13.16	120615	15610	4.61%
2026-04-13	12.32	12.53	-0.07	-0.56%	12.32	12.65	61958	7747	2.37%
2026-04-10	12.61	12.60	0.04	0.32%	12.56	12.82	55724	7062	2.13%
2026-04-09	12.55	12.56	-0.10	-0.79%	12.32	12.66	59910	7492	2.29%
2026-04-08	12.41	12.66	0.54	4.46%	12.41	12.66	65919	8258	2.52%
2026-04-07	11.70	12.12	0.39	3.32%	11.70	12.32	64004	7710	2.44%
2026-04-03	12.19	11.73	-0.42	-3.46%	11.73	12.27	55964	6682	2.14%
2026-04-02	12.51	12.15	-0.47	-3.72%	12.11	12.51	68311	8385	2.61%
2026-04-01	12.59	12.62	0.25	2.02%	12.21	12.71	115521	14414	4.41%
2026-03-31	13.16	12.37	-0.80	-6.07%	12.35	13.18	148836	18851	5.68%
2026-03-30	12.87	13.17	0.00	0.00%	12.82	13.27	64833	8447	2.48%
2026-03-27	13.05	13.17	0.14	1.07%	13.05	13.31	79935	10529	3.05%
2026-03-26	13.05	13.03	-0.08	-0.61%	12.88	13.23	72350	9418	2.76%
2026-03-25	12.80	13.11	0.43	3.39%	12.79	13.29	78163	10218	2.99%
2026-03-24	12.33	12.68	0.59	4.88%	12.17	12.69	86116	10698	3.29%