致敬每一个财富自由的梦想,祝大家早日进化为游资

常青股份 (603768) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 12.81 12.57 -0.13 -1.02% 12.48 12.90 71865 9088 3.02%
2025-07-31 12.68 12.70 0.01 0.08% 12.60 12.82 51523 6548 2.17%
2025-07-30 12.78 12.69 -0.09 -0.70% 12.63 12.88 35585 4535 1.50%
2025-07-29 12.71 12.78 -0.09 -0.70% 12.62 12.97 46473 5920 1.95%
2025-07-28 12.83 12.87 0.11 0.86% 12.77 13.14 54639 7079 2.30%
2025-07-25 12.80 12.76 -0.04 -0.31% 12.74 12.89 42354 5431 1.78%
2025-07-24 12.62 12.80 0.19 1.51% 12.60 12.94 36087 4605 1.52%
2025-07-23 12.81 12.61 -0.15 -1.18% 12.61 12.81 31021 3932 1.30%
2025-07-22 13.04 12.76 -0.11 -0.85% 12.70 13.15 41180 5288 1.73%
2025-07-21 12.64 12.87 0.20 1.58% 12.64 12.94 37662 4817 1.58%
2025-07-18 12.90 12.67 -0.21 -1.63% 12.55 12.91 44409 5622 1.87%
2025-07-17 12.64 12.88 0.25 1.98% 12.57 12.94 51692 6590 2.17%
2025-07-16 12.29 12.63 0.30 2.43% 12.24 12.74 75478 9460 3.17%
2025-07-15 12.50 12.33 -0.63 -4.86% 11.99 12.69 102100 12505 4.29%
2025-07-14 12.87 12.96 0.09 0.70% 12.81 13.14 45265 5888 1.90%
2025-07-11 12.81 12.87 0.03 0.23% 12.73 12.93 33592 4312 1.41%
2025-07-10 12.71 12.84 0.14 1.10% 12.60 12.84 35058 4460 1.47%
2025-07-09 12.86 12.70 -0.12 -0.94% 12.65 12.90 33870 4316 1.42%
2025-07-08 12.45 12.82 0.29 2.31% 12.45 12.84 52965 6734 2.23%
2025-07-07 12.32 12.53 0.18 1.46% 12.26 12.75 34706 4322 1.46%
2025-07-04 12.71 12.35 -0.37 -2.91% 12.35 12.77 49765 6200 2.09%
2025-07-03 12.85 12.78 -0.09 -0.70% 12.69 12.87 37836 4831 1.59%
2025-07-02 12.82 12.87 0.04 0.31% 12.62 12.92 43162 5524 1.81%
2025-07-01 12.87 12.83 -0.03 -0.23% 12.68 13.10 46891 6034 1.97%
2025-06-30 12.62 12.86 0.19 1.50% 12.56 12.94 47987 6148 2.02%
2025-06-27 12.85 12.67 -0.10 -0.78% 12.59 12.92 48930 6205 2.06%
2025-06-26 13.07 12.77 -0.30 -2.30% 12.74 13.11 58330 7505 2.45%
2025-06-25 13.10 13.07 -0.02 -0.15% 12.95 13.22 57155 7472 2.40%
2025-06-24 12.98 13.09 0.31 2.43% 12.85 13.17 61000 7966 2.56%
2025-06-23 12.45 12.78 -0.02 -0.16% 12.28 12.84 53240 6735 2.24%
2025-06-20 13.18 12.80 -0.43 -3.25% 12.80 13.70 96061 12652 4.04%
2025-06-19 13.16 13.23 0.18 1.38% 12.93 13.80 102243 13658 4.30%
2025-06-18 13.03 13.05 -0.17 -1.29% 12.78 13.29 73739 9571 3.10%
2025-06-17 13.30 13.22 -0.13 -0.97% 12.85 13.35 87291 11399 3.67%
2025-06-16 13.17 13.35 0.07 0.53% 12.80 13.48 84977 11205 3.57%
2025-06-13 13.68 13.28 -0.75 -5.35% 13.23 13.93 143498 19367 6.03%
2025-06-12 13.65 14.03 0.35 2.56% 13.45 14.15 223977 31078 9.41%
2025-06-11 12.98 13.68 0.78 6.05% 12.98 14.19 243049 33504 10.21%
2025-06-10 13.24 12.90 -0.38 -2.86% 12.63 13.26 76485 9896 3.21%
2025-06-09 13.15 13.28 0.13 0.99% 13.09 13.64 73856 9840 3.10%
2025-06-06 13.03 13.15 0.12 0.92% 12.92 13.21 54218 7105 2.28%
2025-06-05 13.31 13.03 -0.35 -2.62% 12.88 13.42 87795 11491 3.69%
2025-06-04 13.62 13.38 -0.16 -1.18% 13.21 13.71 85524 11420 3.59%
2025-06-03 13.28 13.54 0.06 0.45% 13.11 13.65 123873 16679 5.21%
2025-05-30 13.48 13.48 -0.06 -0.44% 13.23 14.07 170542 23136 7.17%
2025-05-29 13.58 13.54 -0.06 -0.44% 13.51 13.93 119556 16289 5.02%
2025-05-28 13.73 13.60 -0.26 -1.88% 13.41 13.90 191491 26063 8.05%
2025-05-27 12.64 13.86 1.26 10.00% 12.38 13.86 187291 24526 7.87%
2025-05-26 12.81 12.60 0.02 0.16% 12.47 12.81 81260 10251 3.41%
2025-05-23 12.92 12.58 -0.41 -3.16% 12.53 13.03 141147 18058 5.93%
2025-05-22 13.50 12.99 -0.50 -3.71% 12.86 13.51 247052 32543 10.38%
2025-05-21 12.24 13.49 1.23 10.03% 12.12 13.49 215857 28577 9.07%
2025-05-20 12.03 12.26 0.14 1.16% 11.98 12.32 28218 3429 1.19%
2025-05-19 12.18 12.12 0.06 0.50% 11.86 12.18 26622 3199 1.12%
2025-05-16 11.70 12.06 0.28 2.38% 11.70 12.18 35977 4342 1.51%
2025-05-15 11.77 11.78 -0.01 -0.08% 11.64 11.88 20275 2384 0.85%
2025-05-14 11.93 11.79 -0.14 -1.17% 11.72 11.98 22064 2604 0.93%
2025-05-13 12.05 11.93 -0.05 -0.42% 11.91 12.20 26453 3184 1.11%
2025-05-12 11.99 11.98 0.15 1.27% 11.86 12.07 26130 3124 1.10%
2025-05-09 12.00 11.83 -0.20 -1.66% 11.70 12.04 25505 3018 1.07%
2025-05-08 11.80 12.03 0.17 1.43% 11.80 12.06 21532 2584 0.90%
2025-05-07 11.98 11.86 -0.08 -0.67% 11.74 12.08 31448 3747 1.32%
2025-05-06 11.73 11.94 0.34 2.93% 11.61 11.98 31103 3693 1.31%
2025-04-30 11.37 11.60 0.11 0.96% 11.37 11.74 24442 2825 1.03%
2025-04-29 11.23 11.49 0.27 2.41% 11.03 11.61 34061 3902 1.43%
2025-04-28 12.15 11.22 -0.48 -4.10% 11.22 12.15 41822 4771 1.76%
2025-04-25 11.65 11.70 0.14 1.21% 11.58 11.75 17199 2008 0.72%
2025-04-24 11.72 11.56 -0.13 -1.11% 11.53 11.88 27191 3178 1.14%