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
2026-05-06	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%
2026-03-23	12.40	12.09	-0.70	-5.47%	12.00	12.69	94756	11652	3.62%
2026-03-20	13.13	12.79	-0.28	-2.14%	12.70	13.22	77645	10013	2.97%
2026-03-19	13.24	13.07	-0.35	-2.61%	12.95	13.34	59134	7798	2.26%
2026-03-18	13.07	13.42	0.32	2.44%	13.03	13.48	66866	8878	2.55%
2026-03-17	13.51	13.10	-0.33	-2.46%	13.10	13.54	59540	7940	2.27%
2026-03-16	13.53	13.43	-0.14	-1.03%	13.31	13.58	62026	8324	2.37%
2026-03-13	13.65	13.57	-0.08	-0.59%	13.45	13.74	55892	7613	2.13%
2026-03-12	13.91	13.65	-0.35	-2.50%	13.63	13.98	67995	9354	2.60%
2026-03-11	14.35	14.00	-0.27	-1.89%	13.92	14.37	72111	10156	2.75%
2026-03-10	14.24	14.27	0.26	1.86%	14.18	14.57	79130	11337	3.02%
2026-03-09	13.57	14.01	0.16	1.16%	13.40	14.04	74955	10269	2.86%
2026-03-06	13.74	13.85	0.00	0.00%	13.74	14.02	43378	6016	1.66%
2026-03-05	13.95	13.85	0.16	1.17%	13.72	14.02	49479	6873	1.89%
2026-03-04	13.25	13.69	0.21	1.56%	13.25	13.81	59861	8158	2.29%
2026-03-03	14.15	13.48	-0.55	-3.92%	13.45	14.21	105997	14575	4.05%
2026-03-02	14.20	14.03	-0.42	-2.91%	13.89	14.31	74773	10546	2.86%
2026-02-27	14.18	14.45	0.27	1.90%	14.14	14.47	73031	10466	2.79%
2026-02-26	14.42	14.18	-0.24	-1.66%	14.16	14.51	58598	8360	2.24%
2026-02-25	14.38	14.42	0.18	1.26%	14.28	14.50	50140	7219	1.91%
2026-02-24	14.26	14.24	0.01	0.07%	14.21	14.56	50022	7173	1.91%
2026-02-13	14.09	14.23	0.17	1.21%	14.05	14.35	46676	6640	1.78%
2026-02-12	14.29	14.06	-0.18	-1.26%	14.00	14.29	46707	6599	1.78%
2026-02-11	14.34	14.24	-0.04	-0.28%	14.08	14.35	45198	6420	1.73%
2026-02-10	14.10	14.28	0.20	1.42%	14.04	14.41	51163	7287	1.95%
2026-02-09	14.03	14.08	0.22	1.59%	14.00	14.29	51961	7326	1.98%
2026-02-06	13.50	13.86	0.33	2.44%	13.40	14.11	94222	13084	3.60%
2026-02-05	13.26	13.53	0.19	1.42%	13.26	13.83	79962	10858	3.05%
2026-02-04	13.40	13.34	-0.10	-0.74%	13.31	13.68	44417	5967	1.70%
2026-02-03	13.07	13.44	0.49	3.78%	13.07	13.47	53661	7117	2.05%
2026-02-02	13.15	12.95	-0.32	-2.41%	12.95	13.41	52989	7003	2.02%
2026-01-30	12.88	13.27	0.28	2.16%	12.82	13.34	80788	10616	3.09%
2026-01-29	13.49	12.99	-0.59	-4.34%	12.88	13.69	100638	13354	3.84%
2026-01-28	13.83	13.58	-0.37	-2.65%	13.54	13.97	52784	7238	2.02%
2026-01-27	14.02	13.95	-0.07	-0.50%	13.75	14.25	51662	7223	1.97%