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
2026-08-20	34.83	35.07	0.92	2.69%	34.08	35.29	20271	7073	2.22%
2026-08-19	36.30	34.15	-2.66	-7.23%	34.15	36.50	39124	13693	4.29%
2026-08-18	37.82	36.81	-1.19	-3.13%	36.40	38.03	35754	13233	3.92%
2026-08-17	37.21	38.00	0.52	1.39%	37.10	38.33	37410	14169	4.11%
2026-08-14	37.12	37.48	0.20	0.54%	36.25	37.89	34923	12941	3.83%
2026-08-13	37.50	37.28	-0.01	-0.03%	37.20	38.56	39780	15110	4.37%
2026-08-12	37.50	37.29	-0.26	-0.69%	37.08	38.20	27404	10299	3.01%
2026-08-11	37.90	37.55	-0.45	-1.18%	37.25	38.02	28719	10821	3.15%
2026-08-10	37.90	38.00	0.38	1.01%	36.90	38.00	33321	12518	3.66%
2026-08-07	37.65	37.62	-0.39	-1.03%	36.57	37.85	46837	17412	5.14%
2026-08-06	38.11	38.01	-0.42	-1.09%	37.34	39.18	45718	17478	5.02%
2026-08-05	37.06	38.43	0.93	2.48%	37.01	38.47	54019	20525	5.93%
2026-08-04	36.65	37.50	1.30	3.59%	36.20	37.80	52091	19395	5.72%
2026-08-03	37.33	36.20	-0.40	-1.09%	35.66	37.50	52939	19179	5.81%
2026-07-31	34.13	36.60	1.98	5.72%	34.13	38.00	67277	24585	7.38%
2026-07-30	34.95	34.62	-0.70	-1.98%	34.43	36.41	41972	14921	4.61%
2026-07-29	35.00	35.32	0.33	0.94%	33.68	35.52	46499	16183	5.10%
2026-07-28	32.50	34.99	2.18	6.64%	32.50	36.50	65619	22713	7.20%
2026-07-27	31.50	32.81	1.22	3.86%	31.20	32.86	32106	10409	3.52%
2026-07-24	32.64	31.59	-1.29	-3.92%	31.55	33.39	26522	8516	2.91%
2026-07-23	32.94	32.88	-0.15	-0.45%	32.51	33.24	22165	7272	2.43%
2026-07-22	33.70	33.03	-0.82	-2.42%	32.92	34.09	24338	8138	2.67%
2026-07-21	34.32	33.85	-0.47	-1.37%	32.16	34.60	42951	14361	4.71%
2026-07-20	35.61	34.32	-1.03	-2.91%	33.47	36.18	37816	13208	4.15%
2026-07-17	36.25	35.35	-0.90	-2.48%	34.71	36.89	43509	15607	4.77%
2026-07-16	35.50	36.25	0.80	2.26%	35.30	36.77	39392	14236	4.32%
2026-07-15	34.61	35.45	1.05	3.05%	34.20	36.36	32002	11354	3.51%
2026-07-14	34.66	34.40	0.10	0.29%	32.98	34.66	29438	9944	3.23%
2026-07-13	36.20	34.30	-2.37	-6.46%	34.28	36.70	45069	15796	4.95%
2026-07-10	37.91	36.67	-0.80	-2.14%	35.57	38.10	70576	26004	7.75%
2026-07-09	37.32	37.47	-0.23	-0.61%	35.80	37.97	40862	15100	4.48%
2026-07-08	38.22	37.70	-0.95	-2.46%	37.03	38.65	37005	13955	4.06%
2026-07-07	38.00	38.65	0.39	1.02%	38.00	40.59	40900	16082	4.49%
2026-07-06	39.48	38.26	-1.26	-3.19%	38.01	39.70	26068	10089	2.86%
2026-07-03	39.02	39.52	0.07	0.18%	38.47	39.68	33830	13233	3.71%
2026-07-02	38.64	39.45	0.82	2.12%	38.45	40.50	44278	17550	4.86%
2026-07-01	37.57	38.63	0.77	2.03%	37.57	38.88	28709	11036	3.15%
2026-06-30	37.68	37.86	0.18	0.48%	37.01	38.19	24701	9323	2.71%
2026-06-29	36.40	37.68	1.24	3.40%	35.89	38.43	32872	12205	3.61%
2026-06-26	38.00	36.44	-1.67	-4.38%	36.43	38.02	27903	10330	3.06%
2026-06-25	39.00	38.11	-1.48	-3.74%	38.00	39.59	26969	10396	2.96%
2026-06-24	38.75	39.59	0.58	1.49%	37.73	39.88	29868	11583	3.28%
2026-06-23	40.00	39.01	-1.32	-3.27%	38.52	40.28	25762	10155	2.83%
2026-06-22	39.04	40.33	0.86	2.18%	37.84	40.44	35549	13876	3.90%
2026-06-18	39.67	39.47	0.29	0.74%	38.48	39.98	28764	11356	3.16%
2026-06-17	40.16	39.18	-0.95	-2.37%	38.79	40.26	31611	12478	3.47%
2026-06-16	40.00	40.13	0.06	0.15%	39.28	40.44	22774	9096	2.50%
2026-06-15	38.99	40.07	1.13	2.90%	38.99	40.39	31044	12352	3.41%
2026-06-12	38.85	38.94	0.53	1.38%	38.58	39.68	30414	11880	3.34%
2026-06-11	37.65	38.41	0.05	0.13%	36.95	39.16	34402	13053	3.78%
2026-06-10	38.74	38.36	-0.86	-2.19%	37.70	39.18	27741	10616	3.04%
2026-06-09	39.48	39.22	0.18	0.46%	38.51	39.85	25355	9969	2.78%
2026-06-08	39.52	39.04	-2.15	-5.22%	38.45	40.69	38045	15005	4.18%
2026-06-05	41.03	41.19	0.18	0.44%	39.56	41.84	37688	15341	4.14%
2026-06-04	41.50	41.01	-1.16	-2.75%	40.88	42.18	32120	13280	3.53%
2026-06-03	43.45	42.17	-2.07	-4.68%	41.82	43.70	48469	20690	5.32%
2026-06-02	45.23	44.24	-1.62	-3.53%	43.08	45.24	47019	20730	5.16%
2026-06-01	43.06	45.86	2.48	5.72%	42.61	45.88	68563	30488	7.52%
2026-05-29	42.51	43.38	0.81	1.90%	41.58	44.25	57030	24567	8.72%
2026-05-28	59.00	60.00	1.00	1.69%	57.48	60.16	32256	19009	4.93%
2026-05-27	58.99	59.00	-0.43	-0.72%	58.38	60.17	36128	21387	5.53%
2026-05-26	60.16	59.43	-0.73	-1.21%	57.83	60.38	35053	20647	5.36%
2026-05-25	61.99	60.16	-1.70	-2.75%	59.30	62.49	52570	31669	8.04%
2026-05-22	66.91	61.86	-4.63	-6.96%	61.30	67.17	82408	52161	12.61%
2026-05-21	72.02	66.49	-5.85	-8.09%	66.45	72.87	48950	34182	7.49%
2026-05-20	74.97	72.34	-3.75	-4.93%	72.00	75.00	51210	37429	7.83%
2026-05-19	72.60	76.09	2.84	3.88%	72.54	76.66	65777	49781	10.06%
2026-05-18	71.25	73.25	0.90	1.24%	70.90	73.80	48103	34940	7.36%
2026-05-15	71.25	72.35	1.82	2.58%	70.90	74.47	56070	40961	8.58%
2026-05-14	72.18	70.53	-1.49	-2.07%	70.00	72.62	35535	25280	5.44%
2026-05-13	68.57	72.02	3.80	5.57%	68.20	73.80	58279	41411	8.92%