常青股份 (603768) - 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
2026-03-20	11.42	11.00	-0.43	-3.76%	11.00	11.55	55279	6152	2.32%
2026-03-19	11.73	11.43	-0.29	-2.47%	11.40	11.76	21836	2522	0.92%
2026-03-18	11.58	11.72	0.13	1.12%	11.48	11.81	21035	2452	0.88%
2026-03-17	11.89	11.59	-0.24	-2.03%	11.55	12.07	22317	2630	0.94%
2026-03-16	11.68	11.83	0.16	1.37%	11.56	11.89	29738	3501	1.25%
2026-03-13	11.68	11.67	-0.01	-0.09%	11.52	11.86	29181	3414	1.23%
2026-03-12	11.86	11.68	-0.17	-1.43%	11.61	11.91	21222	2495	0.89%
2026-03-11	12.09	11.85	-0.11	-0.92%	11.77	12.14	20720	2467	0.87%
2026-03-10	11.66	11.96	0.36	3.10%	11.66	11.98	22737	2698	0.96%
2026-03-09	11.35	11.60	-0.10	-0.85%	11.35	11.66	34936	4022	1.47%
2026-03-06	11.35	11.70	0.43	3.82%	11.27	11.74	28614	3314	1.20%
2026-03-05	11.28	11.27	0.15	1.35%	11.21	11.55	28513	3245	1.20%
2026-03-04	11.06	11.12	-0.28	-2.46%	11.06	11.36	28320	3169	1.19%
2026-03-03	11.68	11.40	-0.28	-2.40%	11.38	11.83	29491	3434	1.24%
2026-03-02	11.92	11.68	-0.41	-3.39%	11.55	12.05	38225	4494	1.61%
2026-02-27	12.13	12.09	-0.09	-0.74%	12.02	12.19	25164	3043	1.06%
2026-02-26	12.21	12.18	-0.01	-0.08%	12.12	12.27	19367	2360	0.81%
2026-02-25	12.30	12.19	-0.11	-0.89%	12.19	12.41	24186	2971	1.02%
2026-02-24	12.24	12.30	0.13	1.07%	12.22	12.38	29905	3677	1.26%
2026-02-13	12.16	12.17	0.01	0.08%	12.08	12.32	20485	2507	0.86%
2026-02-12	12.32	12.16	-0.14	-1.14%	12.12	12.35	22103	2703	0.93%
2026-02-11	12.27	12.30	0.06	0.49%	12.20	12.34	20734	2546	0.87%
2026-02-10	12.29	12.24	-0.01	-0.08%	12.20	12.34	19703	2417	0.83%
2026-02-09	12.23	12.25	0.15	1.24%	12.15	12.30	24322	2972	1.02%
2026-02-06	11.92	12.10	0.13	1.09%	11.86	12.22	22060	2671	0.93%
2026-02-05	12.07	11.97	-0.07	-0.58%	11.97	12.11	17515	2110	0.74%
2026-02-04	12.00	12.04	0.11	0.92%	11.93	12.11	22461	2699	0.94%
2026-02-03	11.70	11.93	0.30	2.58%	11.64	11.95	28964	3425	1.22%
2026-02-02	11.60	11.63	-0.08	-0.68%	11.60	11.92	32321	3811	1.36%
2026-01-30	11.50	11.71	0.15	1.30%	11.46	11.73	29741	3456	1.25%
2026-01-29	11.52	11.56	-0.04	-0.34%	11.44	11.76	25148	2916	1.06%
2026-01-28	11.80	11.60	-0.21	-1.78%	11.59	11.84	23442	2734	0.99%
2026-01-27	11.73	11.81	0.00	0.00%	11.40	11.90	29591	3448	1.24%
2026-01-26	12.19	11.81	-0.30	-2.48%	11.69	12.19	34203	4052	1.44%
2026-01-23	12.07	12.11	0.04	0.33%	12.02	12.11	17123	2067	0.72%
2026-01-22	12.04	12.07	0.03	0.25%	11.97	12.09	17485	2107	0.73%
2026-01-21	11.87	12.04	0.06	0.50%	11.87	12.06	22098	2650	0.93%
2026-01-20	11.92	11.98	0.01	0.08%	11.86	12.08	27763	3318	1.17%
2026-01-19	11.79	11.97	0.18	1.53%	11.74	11.98	20270	2416	0.85%
2026-01-16	11.70	11.79	0.04	0.34%	11.69	11.89	21606	2544	0.91%
2026-01-15	11.75	11.75	-0.07	-0.59%	11.70	11.85	19517	2295	0.82%
2026-01-14	11.90	11.82	-0.05	-0.42%	11.62	11.99	28771	3408	1.21%
2026-01-13	12.01	11.87	-0.04	-0.34%	11.85	12.26	31854	3821	1.34%
2026-01-12	11.78	11.91	0.15	1.28%	11.75	11.93	24460	2900	1.03%
2026-01-09	11.75	11.76	0.00	0.00%	11.66	11.80	22569	2647	0.95%
2026-01-08	11.54	11.76	0.22	1.91%	11.51	11.77	21139	2470	0.89%
2026-01-07	11.69	11.54	-0.15	-1.28%	11.50	11.69	20547	2380	0.86%
2026-01-06	11.70	11.69	0.02	0.17%	11.66	11.85	28423	3337	1.19%
2026-01-05	11.60	11.67	0.07	0.60%	11.52	11.72	19527	2273	0.82%
2025-12-31	11.70	11.60	0.05	0.43%	11.37	11.70	15684	1806	0.66%
2025-12-30	11.65	11.55	-0.13	-1.11%	11.46	11.71	13002	1506	0.55%
2025-12-29	11.78	11.68	0.02	0.17%	11.38	11.78	15282	1777	0.64%
2025-12-26	11.84	11.66	-0.15	-1.27%	11.60	11.86	17820	2091	0.75%
2025-12-25	11.74	11.81	0.12	1.03%	11.61	11.84	13166	1548	0.55%
2025-12-24	11.55	11.69	0.19	1.65%	11.38	11.73	15515	1807	0.65%
2025-12-23	11.69	11.50	-0.11	-0.95%	11.45	11.69	14652	1685	0.62%
2025-12-22	11.70	11.61	-0.03	-0.26%	11.60	11.80	18946	2213	0.80%
2025-12-19	11.43	11.64	0.24	2.11%	11.41	11.73	22878	2662	0.96%
2025-12-18	11.16	11.40	0.20	1.79%	11.09	11.45	23272	2640	0.98%
2025-12-17	11.27	11.20	0.00	0.00%	10.98	11.43	22635	2521	0.95%
2025-12-16	11.32	11.20	-0.12	-1.06%	11.15	11.43	18741	2106	0.79%
2025-12-15	11.20	11.32	0.09	0.80%	11.06	11.39	13532	1522	0.57%
2025-12-12	11.35	11.23	-0.12	-1.06%	11.20	11.55	26075	2975	1.10%