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
2026-08-20	23.16	22.80	0.09	0.40%	22.50	23.45	59678	13632	1.47%
2026-08-19	24.00	22.71	-1.98	-8.02%	22.56	24.68	83284	19378	2.06%
2026-08-18	24.78	24.69	-0.15	-0.60%	24.22	25.18	44575	10974	1.10%
2026-08-17	24.40	24.84	0.65	2.69%	24.01	24.95	36278	8919	0.90%
2026-08-14	23.62	24.19	0.43	1.81%	23.62	24.35	34733	8350	0.86%
2026-08-13	23.97	23.76	-0.11	-0.46%	23.68	24.65	46591	11296	1.15%
2026-08-12	23.46	23.87	0.42	1.79%	23.46	24.31	44297	10587	1.09%
2026-08-11	23.45	23.45	-0.11	-0.47%	23.14	23.78	33676	7903	0.83%
2026-08-10	23.43	23.56	0.03	0.13%	23.13	23.77	41221	9652	1.02%
2026-08-07	22.89	23.53	0.53	2.30%	22.60	23.73	61484	14280	1.52%
2026-08-06	22.59	23.00	0.39	1.72%	22.21	23.18	91064	20750	2.25%
2026-08-05	20.56	22.61	2.06	10.02%	20.46	22.61	64523	14125	1.59%
2026-08-04	19.90	20.55	0.72	3.63%	19.76	20.70	44865	9145	1.11%
2026-08-03	19.87	19.83	-0.03	-0.15%	19.65	20.07	43226	8591	1.07%
2026-07-31	20.40	19.86	0.41	2.11%	19.81	20.69	47464	9621	1.17%
2026-07-30	19.80	19.45	-0.76	-3.76%	19.42	20.43	44061	8700	1.09%
2026-07-29	20.48	20.21	-0.25	-1.22%	19.68	20.71	51647	10378	1.28%
2026-07-28	21.18	20.46	-0.62	-2.94%	20.38	21.88	47403	9976	1.17%
2026-07-27	20.08	21.08	0.42	2.03%	20.08	21.70	46122	9723	1.14%
2026-07-24	20.85	20.66	-0.38	-1.81%	20.28	21.25	39602	8228	0.98%
2026-07-23	20.50	21.04	0.59	2.89%	20.31	21.36	57880	12125	1.43%
2026-07-22	20.52	20.45	-0.35	-1.68%	20.22	21.02	56594	11688	1.40%
2026-07-21	19.69	20.80	1.21	6.18%	18.31	20.80	91445	17971	2.26%
2026-07-20	21.33	19.59	-1.32	-6.31%	19.20	21.69	88532	17718	2.19%
2026-07-17	22.30	20.91	-1.43	-6.40%	20.79	22.70	61887	13360	1.53%
2026-07-16	23.51	22.34	-1.50	-6.29%	22.26	23.96	60725	13952	1.50%
2026-07-15	24.61	23.84	-0.56	-2.30%	23.65	24.98	47800	11528	1.18%
2026-07-14	24.26	24.40	0.11	0.45%	23.00	24.55	82998	19863	2.05%
2026-07-13	26.40	24.29	-2.51	-9.37%	24.12	27.12	80711	20428	1.99%
2026-07-10	28.07	26.80	-1.40	-4.96%	26.80	28.90	81915	22615	2.02%
2026-07-09	27.69	28.20	0.74	2.69%	27.07	28.22	53180	14715	1.31%
2026-07-08	28.34	27.46	-0.72	-2.56%	26.78	28.56	61586	16996	1.52%
2026-07-07	29.00	28.18	-0.84	-2.89%	27.78	29.00	56536	16054	1.40%
2026-07-06	29.19	29.02	0.15	0.52%	28.20	29.80	83780	24387	2.07%
2026-07-03	30.24	28.87	-2.49	-7.94%	28.87	31.40	117068	34817	2.89%
2026-07-02	30.50	31.36	-0.25	-0.79%	30.01	32.70	112254	35384	2.77%
2026-07-01	34.00	31.61	-1.13	-3.45%	31.30	34.00	165080	53580	4.08%
2026-06-30	29.74	32.74	2.98	10.01%	29.71	32.74	56888	18005	1.41%
2026-06-29	30.90	29.76	-1.07	-3.47%	28.82	31.30	118693	35386	2.93%
2026-06-26	30.50	30.83	0.11	0.36%	30.40	32.20	118650	37127	2.93%
2026-06-25	31.15	30.72	0.14	0.46%	29.35	31.19	95314	28873	2.35%
2026-06-24	29.90	30.58	-0.22	-0.71%	28.82	30.72	113314	33718	2.80%
2026-06-23	30.35	30.80	1.08	3.63%	29.51	31.69	132937	40845	3.28%
2026-06-22	28.75	29.72	1.00	3.48%	28.75	30.50	98818	29137	2.44%
2026-06-18	28.26	28.72	0.32	1.13%	28.00	28.98	81670	23257	2.02%
2026-06-17	28.10	28.40	0.02	0.07%	26.91	28.48	122801	34164	3.03%
2026-06-16	26.11	28.38	2.58	10.00%	25.81	28.38	106529	28863	2.63%
2026-06-15	24.40	25.80	1.59	6.57%	24.22	25.80	108663	27496	2.68%
2026-06-12	24.76	24.21	-0.24	-0.98%	24.01	25.27	65412	16011	1.62%
2026-06-11	24.47	24.45	-0.38	-1.53%	24.05	25.05	59724	14570	1.48%
2026-06-10	23.60	24.83	1.15	4.86%	23.37	25.23	90691	22099	2.24%
2026-06-09	23.30	23.68	0.42	1.81%	23.30	23.91	48371	11431	1.19%
2026-06-08	23.89	23.26	-1.04	-4.28%	23.00	23.90	61199	14353	1.51%
2026-06-05	24.04	24.30	0.05	0.21%	23.52	24.86	51828	12560	1.28%
2026-06-04	24.03	24.25	-0.03	-0.12%	23.94	24.65	44837	10898	1.11%
2026-06-03	23.90	24.28	0.42	1.76%	23.87	24.70	51989	12626	1.28%
2026-06-02	24.11	23.86	-0.37	-1.53%	23.22	24.23	51308	12201	1.27%
2026-06-01	23.80	24.23	0.05	0.21%	23.80	24.74	73656	17903	1.82%
2026-05-29	25.28	24.18	-1.03	-4.09%	24.00	25.40	98906	24383	2.44%
2026-05-28	25.02	25.21	0.09	0.36%	24.96	25.82	55512	14077	1.37%
2026-05-27	25.67	25.16	-0.68	-2.63%	24.84	26.60	76915	19508	1.90%
2026-05-26	26.67	25.84	-1.09	-4.05%	25.22	26.99	118376	30569	2.92%
2026-05-25	26.38	26.93	0.54	2.05%	26.37	27.59	106893	28860	2.64%
2026-05-22	26.49	26.39	0.42	1.62%	25.80	26.96	120028	31617	2.96%
2026-05-21	28.01	25.97	-2.21	-7.84%	25.75	28.66	168857	45740	4.17%
2026-05-20	27.17	28.18	0.04	0.14%	26.84	29.20	154275	43378	3.81%
2026-05-19	26.49	28.14	1.11	4.11%	25.70	28.28	173245	46923	4.28%
2026-05-18	25.07	27.03	1.50	5.88%	24.68	27.03	124224	32187	3.07%
2026-05-15	25.10	25.53	0.73	2.94%	25.01	25.98	98512	25114	2.43%
2026-05-14	24.50	24.80	0.50	2.06%	24.50	26.50	92352	23272	2.28%
2026-05-13	23.79	24.30	0.31	1.29%	23.47	24.43	62440	15044	1.54%