青木科技 (301110) - 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
2026-04-30	68.00	67.28	-1.24	-1.81%	67.07	69.07	37254	25287	5.70%
2026-04-29	67.31	68.52	-0.02	-0.03%	66.50	71.00	42155	29180	6.45%
2026-04-28	70.37	68.54	-2.85	-3.99%	68.11	70.82	38197	26491	5.84%
2026-04-27	70.10	71.39	-0.11	-0.15%	68.30	71.56	50512	35273	7.73%
2026-04-24	71.95	71.50	-2.01	-2.73%	68.18	71.95	70029	48802	10.71%
2026-04-23	69.50	73.51	3.50	5.00%	69.21	73.79	94455	68349	14.45%
2026-04-22	68.40	70.01	1.00	1.45%	66.80	71.55	69877	48578	10.69%
2026-04-21	71.06	69.01	-2.05	-2.88%	67.80	73.80	64819	45017	9.92%
2026-04-20	61.10	71.06	9.65	15.71%	61.07	71.65	90587	61372	13.86%
2026-04-17	61.09	61.41	0.31	0.51%	60.42	61.56	19092	11657	2.92%
2026-04-16	60.59	61.10	0.88	1.46%	60.28	61.36	22647	13805	3.46%
2026-04-15	62.00	60.22	-1.15	-1.87%	59.90	62.90	34183	20872	5.23%
2026-04-14	60.64	61.37	1.09	1.81%	60.29	61.66	23677	14438	3.62%
2026-04-13	59.50	60.28	0.77	1.29%	59.30	60.83	23974	14431	3.67%
2026-04-10	59.00	59.51	0.81	1.38%	59.00	60.98	20223	12144	3.09%
2026-04-09	59.66	58.70	-1.56	-2.59%	58.55	60.33	24719	14621	3.78%
2026-04-08	57.20	60.26	3.96	7.03%	57.00	60.94	36043	21475	5.51%
2026-04-07	55.59	56.30	1.59	2.91%	55.06	56.56	16267	9115	2.49%
2026-04-03	55.86	54.71	-1.19	-2.13%	54.55	56.47	13785	7594	2.11%
2026-04-02	57.50	55.90	-1.30	-2.27%	55.53	57.51	15122	8512	2.31%
2026-04-01	56.70	57.20	1.79	3.23%	56.06	57.37	18006	10233	2.75%
2026-03-31	56.37	55.41	-0.97	-1.72%	55.38	57.24	13629	7671	2.08%
2026-03-30	56.15	56.38	-0.29	-0.51%	55.30	56.39	14693	8212	2.25%
2026-03-27	55.35	56.67	0.96	1.72%	54.76	56.67	16423	9246	2.51%
2026-03-26	56.50	55.71	-1.12	-1.97%	55.21	57.17	14852	8332	2.27%
2026-03-25	55.23	56.83	1.81	3.29%	55.00	57.34	24928	14058	3.81%
2026-03-24	53.61	55.02	2.51	4.78%	53.38	55.14	26896	14578	4.11%
2026-03-23	55.60	52.51	-3.98	-7.05%	52.00	56.00	23615	12797	3.61%
2026-03-20	59.00	56.49	-2.07	-3.53%	56.47	59.30	15659	9013	2.40%
2026-03-19	59.99	58.56	-1.79	-2.97%	58.13	60.10	18652	10985	2.85%
2026-03-18	58.98	60.35	1.29	2.18%	58.75	60.49	13947	8344	2.13%
2026-03-17	60.49	59.06	-1.43	-2.36%	58.98	60.85	18946	11338	2.90%
2026-03-16	59.87	60.49	-0.12	-0.20%	59.44	60.90	18776	11308	2.87%
2026-03-13	60.88	60.61	-0.55	-0.90%	60.41	61.64	14130	8621	2.16%
2026-03-12	62.43	61.16	-1.67	-2.66%	61.00	63.10	19186	11849	2.94%
2026-03-11	63.99	62.83	-0.52	-0.82%	62.73	64.30	22456	14250	3.44%
2026-03-10	63.49	63.35	0.37	0.59%	62.81	64.56	19268	12212	2.95%
2026-03-09	62.61	62.98	-0.77	-1.21%	61.09	63.29	20397	12671	3.12%
2026-03-06	63.33	63.75	0.19	0.30%	62.90	64.32	13992	8920	2.14%
2026-03-05	63.66	63.56	0.95	1.52%	63.21	64.82	19204	12260	2.94%
2026-03-04	63.83	62.61	-2.09	-3.23%	62.30	64.78	27135	17163	4.15%
2026-03-03	67.12	64.70	-2.36	-3.52%	64.60	68.08	22409	14830	3.43%
2026-03-02	67.40	67.06	-2.89	-4.13%	66.70	68.85	26177	17655	4.00%
2026-02-27	69.53	69.95	0.26	0.37%	69.44	70.34	16560	11589	2.53%
2026-02-26	70.41	69.69	-1.13	-1.60%	69.44	70.70	26068	18234	3.99%
2026-02-25	70.78	70.82	0.00	0.00%	70.28	71.26	24298	17204	3.72%
2026-02-24	73.37	70.82	-2.27	-3.11%	70.70	74.00	25726	18391	3.94%
2026-02-13	73.95	73.09	-1.01	-1.36%	72.90	75.10	25456	18836	3.89%
2026-02-12	73.00	74.10	0.67	0.91%	72.51	75.24	30731	22806	4.70%
2026-02-11	75.64	73.43	-3.03	-3.96%	73.14	76.28	48412	35956	7.41%
2026-02-10	77.17	76.46	-0.96	-1.24%	75.85	77.92	29410	22535	4.50%
2026-02-09	76.15	77.42	2.30	3.06%	74.82	77.52	37389	28573	5.72%
2026-02-06	76.04	75.12	-2.38	-3.07%	73.89	77.39	35354	26660	5.41%
2026-02-05	75.58	77.50	1.00	1.31%	75.13	78.16	38825	30012	5.94%
2026-02-04	80.00	76.50	-4.68	-5.76%	74.69	80.00	53019	40445	8.11%
2026-02-03	80.05	81.18	2.71	3.45%	78.90	81.56	47804	38531	7.31%
2026-02-02	80.43	78.47	-2.28	-2.82%	78.28	81.98	45355	36324	6.94%
2026-01-30	82.42	80.75	-0.46	-0.57%	78.93	82.42	47769	38450	7.31%
2026-01-29	78.49	81.21	1.29	1.61%	77.57	87.50	87618	73351	13.40%
2026-01-28	79.29	79.92	-1.40	-1.72%	79.08	81.72	57455	46134	8.79%
2026-01-27	81.62	81.32	2.04	2.57%	77.18	84.00	86523	69822	13.24%
2026-01-26	79.57	79.28	0.06	0.08%	76.86	81.70	48689	38466	7.45%