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
2026-06-26	9.52	9.31	-0.23	-2.41%	9.19	9.54	28673	2678	1.20%
2026-06-25	9.78	9.54	-0.28	-2.85%	9.50	9.87	29285	2809	1.23%
2026-06-24	10.36	9.82	-0.42	-4.10%	9.73	10.36	35733	3543	1.50%
2026-06-23	9.95	10.24	0.20	1.99%	9.95	10.44	40287	4146	1.69%
2026-06-22	10.04	10.04	-0.03	-0.30%	9.66	10.19	36271	3568	1.52%
2026-06-18	10.00	10.07	0.04	0.40%	9.86	10.14	24886	2501	1.05%
2026-06-17	10.40	10.03	-0.32	-3.09%	10.00	10.40	42352	4297	1.78%
2026-06-16	10.48	10.35	-0.05	-0.48%	10.12	10.48	35547	3663	1.49%
2026-06-15	10.55	10.40	-0.12	-1.14%	10.32	10.89	56930	5999	2.39%
2026-06-12	10.58	10.52	0.02	0.19%	10.47	10.85	43629	4641	1.83%
2026-06-11	10.59	10.50	-0.11	-1.04%	10.25	10.64	29728	3109	1.25%
2026-06-10	10.85	10.61	-0.26	-2.39%	10.35	10.92	41610	4400	1.75%
2026-06-09	10.96	10.87	-0.03	-0.28%	10.78	11.15	36356	3971	1.53%
2026-06-05	11.15	11.20	0.04	0.36%	10.90	11.34	40555	4526	1.70%
2026-06-04	11.29	11.16	-0.15	-1.33%	10.94	11.36	51285	5698	2.16%
2026-06-03	11.53	11.31	-0.23	-1.99%	11.20	11.65	66244	7569	2.78%
2026-06-02	11.55	11.54	-0.06	-0.52%	11.37	11.85	71046	8240	2.99%
2026-06-01	11.09	11.60	-0.08	-0.68%	11.07	11.79	117404	13515	4.93%
2026-05-29	10.86	11.68	0.74	6.76%	10.59	12.02	136716	15421	5.75%
2026-05-28	10.60	10.94	0.35	3.31%	10.33	10.96	44688	4751	1.88%
2026-05-27	11.00	10.59	-0.42	-3.81%	10.48	11.01	42301	4504	1.78%
2026-05-26	11.22	11.01	-0.33	-2.91%	10.87	11.59	42154	4692	1.77%
2026-05-25	11.73	11.34	-0.38	-3.24%	11.22	11.95	32016	3676	1.35%
2026-05-22	11.60	11.72	0.19	1.65%	11.44	11.87	42294	4949	1.78%
2026-05-21	11.81	11.53	-0.28	-2.37%	11.50	12.06	33291	3940	1.40%
2026-05-20	11.95	11.81	-0.10	-0.84%	11.72	11.97	22197	2618	0.93%
2026-05-19	11.96	11.91	-0.04	-0.33%	11.81	12.15	17963	2146	0.75%
2026-05-18	11.84	11.95	0.08	0.67%	11.75	12.02	33014	3922	1.39%
2026-05-15	11.78	11.87	-0.01	-0.08%	11.61	12.02	31046	3692	1.30%
2026-05-14	12.00	11.88	-0.06	-0.50%	11.75	12.01	27490	3268	1.16%
2026-05-13	12.06	11.94	-0.09	-0.75%	11.85	12.10	26059	3126	1.10%
2026-05-12	11.96	12.03	-0.05	-0.41%	11.96	12.29	28614	3463	1.20%
2026-05-11	12.22	12.08	-0.12	-0.98%	12.03	12.26	25521	3089	1.07%
2026-05-08	12.04	12.20	0.16	1.33%	11.95	12.23	32901	3992	1.38%
2026-05-07	12.00	12.04	0.04	0.33%	12.00	12.19	36195	4382	1.52%
2026-05-06	12.05	12.00	0.13	1.10%	11.91	12.14	43934	5275	1.85%
2026-04-30	11.88	11.87	0.01	0.08%	11.80	12.04	38888	4631	1.63%
2026-04-29	11.75	11.86	0.16	1.37%	11.58	11.98	61008	7237	2.56%
2026-04-28	11.54	11.70	0.41	3.63%	11.48	12.07	101856	12058	4.28%
2026-04-27	11.01	11.29	0.25	2.26%	10.97	11.35	28720	3204	1.21%
2026-04-24	10.80	11.04	0.13	1.19%	10.74	11.10	24779	2712	1.04%
2026-04-23	11.00	10.91	-0.12	-1.09%	10.85	11.07	22404	2452	0.94%
2026-04-22	11.09	11.03	-0.07	-0.63%	10.90	11.09	19663	2165	0.83%
2026-04-21	11.08	11.10	0.00	0.00%	11.00	11.20	16645	1850	0.70%
2026-04-20	11.00	11.10	0.03	0.27%	10.94	11.13	20178	2230	0.85%
2026-04-17	11.41	11.07	-0.10	-0.90%	10.92	11.41	22788	2517	0.96%
2026-04-16	10.88	11.17	0.30	2.76%	10.86	11.19	21344	2360	0.90%
2026-04-15	11.04	10.87	-0.11	-1.00%	10.86	11.06	17038	1864	0.72%
2026-04-14	11.28	10.98	-0.07	-0.63%	10.87	11.28	15428	1695	0.65%
2026-04-13	11.15	11.05	-0.10	-0.90%	11.01	11.20	18011	1994	0.76%
2026-04-10	11.01	11.15	0.18	1.64%	11.01	11.25	16422	1834	0.69%
2026-04-09	11.15	10.97	-0.18	-1.61%	10.88	11.18	19996	2209	0.84%
2026-04-08	11.20	11.15	0.25	2.29%	11.08	11.25	21730	2427	0.91%
2026-04-07	10.59	10.90	0.32	3.02%	10.50	10.98	27369	2963	1.15%
2026-04-03	10.96	10.58	-0.38	-3.47%	10.50	10.99	23451	2498	0.99%
2026-04-02	11.07	10.96	-0.13	-1.17%	10.85	11.20	24690	2720	1.04%
2026-04-01	11.17	11.09	0.09	0.82%	11.03	11.25	18436	2046	0.77%
2026-03-31	11.20	11.00	-0.14	-1.26%	11.00	11.33	20340	2271	0.85%
2026-03-30	11.02	11.14	0.09	0.81%	10.76	11.18	26381	2920	1.11%
2026-03-27	10.70	11.05	0.18	1.66%	10.68	11.08	20590	2254	0.87%
2026-03-26	11.15	10.87	-0.11	-1.00%	10.79	11.15	22236	2430	0.93%
2026-03-25	10.94	10.98	0.20	1.86%	10.84	11.08	25009	2750	1.05%
2026-03-24	10.44	10.78	0.51	4.97%	10.30	10.81	36249	3837	1.52%
2026-03-23	10.70	10.27	-0.73	-6.64%	10.20	10.83	43846	4622	1.84%
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%