常青科技 (603125) - 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
2026-05-07	22.82	23.28	0.44	1.93%	22.51	23.58	90681	20996	2.24%
2026-05-06	22.05	22.84	0.77	3.49%	22.00	23.10	130331	29550	3.22%
2026-04-30	22.36	22.07	-0.59	-2.60%	22.07	23.30	108058	24276	2.67%
2026-04-29	22.45	22.66	0.16	0.71%	22.33	22.98	175575	39831	4.34%
2026-04-28	22.22	22.50	1.02	4.75%	21.02	23.27	252476	56336	6.24%
2026-04-27	20.50	21.48	1.95	9.98%	20.50	21.48	78688	16773	1.94%
2026-04-24	18.41	19.53	0.93	5.00%	18.41	19.85	79930	15508	1.97%
2026-04-23	18.70	18.60	-0.03	-0.16%	18.48	19.11	34230	6415	0.85%
2026-04-22	18.61	18.63	-0.16	-0.85%	18.47	18.81	27685	5147	0.68%
2026-04-21	18.10	18.79	0.61	3.36%	18.10	18.87	44743	8305	1.11%
2026-04-20	18.26	18.18	-0.08	-0.44%	18.09	18.34	22369	4070	0.55%
2026-04-17	17.99	18.26	0.26	1.44%	17.91	18.37	25718	4687	0.64%
2026-04-16	17.96	18.00	0.00	0.00%	17.86	18.12	18167	3272	0.45%
2026-04-15	18.35	18.00	-0.18	-0.99%	17.91	18.36	21471	3881	0.53%
2026-04-14	18.41	18.18	-0.08	-0.44%	18.09	18.50	23668	4324	0.58%
2026-04-13	18.21	18.26	0.14	0.77%	17.99	18.51	35293	6471	0.87%
2026-04-10	17.99	18.12	0.33	1.85%	17.79	18.25	27510	4980	0.68%
2026-04-09	17.55	17.79	0.12	0.68%	17.49	18.07	32267	5745	3.19%
2026-04-08	17.38	17.67	0.47	2.73%	17.38	17.73	27440	4821	2.71%
2026-04-07	17.11	17.20	0.21	1.24%	16.99	17.34	15953	2747	1.58%
2026-04-03	17.01	16.99	-0.13	-0.76%	16.95	17.37	21409	3664	2.12%
2026-04-02	17.38	17.12	-0.17	-0.98%	17.02	17.38	15599	2673	1.54%
2026-04-01	17.22	17.29	0.30	1.77%	17.18	17.45	18813	3256	1.86%
2026-03-31	17.27	16.99	-0.32	-1.85%	16.97	17.45	16724	2867	1.65%
2026-03-30	16.98	17.31	0.10	0.58%	16.96	17.45	22417	3877	2.21%
2026-03-27	16.63	17.21	0.31	1.83%	16.62	17.40	16004	2740	1.58%
2026-03-26	17.18	16.90	-0.29	-1.69%	16.78	17.29	20432	3478	2.02%
2026-03-25	17.10	17.19	0.35	2.08%	16.85	17.36	20072	3440	1.98%
2026-03-24	16.63	16.84	0.61	3.76%	16.19	16.84	23014	3799	2.27%
2026-03-23	17.42	16.23	-1.32	-7.52%	16.13	17.42	37873	6327	3.74%
2026-03-20	18.00	17.55	-0.52	-2.88%	17.53	18.20	26210	4683	2.59%
2026-03-19	18.55	18.07	-0.63	-3.37%	17.95	18.59	29984	5466	2.96%
2026-03-18	17.99	18.70	0.61	3.37%	17.99	18.77	36624	6749	3.62%
2026-03-17	18.78	18.09	-0.69	-3.67%	18.09	18.82	28376	5236	2.80%
2026-03-16	18.50	18.78	0.21	1.13%	18.46	18.88	28340	5286	2.80%
2026-03-13	18.65	18.57	-0.19	-1.01%	18.55	18.97	30900	5801	3.05%
2026-03-12	18.86	18.76	-0.10	-0.53%	18.65	19.20	44219	8352	4.37%
2026-03-11	18.60	18.86	0.16	0.86%	18.56	19.04	42943	8056	4.24%
2026-03-10	18.44	18.70	0.45	2.47%	18.26	18.72	32500	6040	3.21%
2026-03-09	18.75	18.25	-0.50	-2.67%	17.70	18.75	46652	8428	4.61%
2026-03-06	18.29	18.75	0.37	2.01%	18.21	18.81	47149	8772	4.66%
2026-03-05	18.57	18.38	0.02	0.11%	18.30	18.74	32303	5986	3.19%
2026-03-04	17.94	18.36	0.03	0.16%	17.91	18.51	61895	11267	6.12%
2026-03-03	19.42	18.33	-0.99	-5.12%	18.20	19.59	92472	17240	9.14%
2026-03-02	19.77	19.32	-0.79	-3.93%	19.24	20.11	63325	12387	6.26%
2026-02-27	20.05	20.11	-0.21	-1.03%	19.90	20.26	44666	8957	4.41%
2026-02-26	20.11	20.32	0.03	0.15%	19.93	20.41	81091	16350	8.01%
2026-02-25	20.31	20.29	-0.01	-0.05%	20.20	20.91	80992	16534	8.00%
2026-02-24	20.19	20.30	0.47	2.37%	19.71	20.77	91591	18675	9.05%
2026-02-13	20.22	19.83	-0.43	-2.12%	19.83	20.79	103600	21008	10.24%
2026-02-12	19.99	20.26	0.09	0.45%	19.65	20.46	193480	38875	19.12%
2026-02-11	18.15	20.17	1.83	9.98%	18.15	20.17	203268	39964	20.08%
2026-02-10	18.00	18.34	0.38	2.12%	17.81	18.40	47979	8719	4.74%
2026-02-09	18.04	17.96	0.06	0.34%	17.88	18.20	34229	6178	3.38%
2026-02-06	17.69	17.90	0.20	1.13%	17.01	18.16	29592	5297	2.92%
2026-02-05	18.00	17.70	-0.30	-1.67%	17.69	18.10	25645	4569	2.53%
2026-02-04	18.10	18.00	-0.23	-1.26%	17.87	18.22	31584	5690	3.12%
2026-02-03	18.09	18.23	0.23	1.28%	18.00	18.30	37146	6740	3.67%
2026-02-02	18.64	18.00	-0.72	-3.85%	17.96	18.78	48811	8937	4.82%
2026-01-30	18.39	18.72	0.26	1.41%	18.17	18.95	52269	9698	5.16%
2026-01-29	18.65	18.46	-0.22	-1.18%	18.42	19.01	62832	11766	6.21%
2026-01-28	18.88	18.68	-0.24	-1.27%	18.54	18.88	41836	7814	4.13%