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
2026-09-16	11.11	11.23	0.11	0.99%	10.98	11.32	18510	2071	0.78%
2026-09-15	11.45	11.12	-0.34	-2.97%	11.11	11.45	19139	2147	0.80%
2026-09-14	11.25	11.46	0.11	0.97%	11.21	11.58	33166	3797	1.39%
2026-09-11	11.65	11.35	-0.37	-3.16%	11.10	11.75	41518	4702	1.74%
2026-09-10	11.85	11.72	-0.05	-0.42%	11.65	11.88	17985	2117	0.76%
2026-09-09	12.00	11.77	-0.01	-0.08%	11.68	12.00	21598	2547	0.91%
2026-09-08	11.73	11.78	0.12	1.03%	11.59	11.91	22992	2702	0.97%
2026-09-07	11.71	11.66	0.03	0.26%	11.55	11.78	20891	2438	0.88%
2026-09-04	11.78	11.63	-0.08	-0.68%	11.50	11.92	20444	2398	0.86%
2026-09-03	11.90	11.71	-0.19	-1.60%	11.66	12.00	20193	2385	0.85%
2026-09-02	11.76	11.90	0.04	0.34%	11.66	11.94	24409	2883	1.03%
2026-09-01	11.84	11.86	0.01	0.08%	11.65	12.00	24468	2905	1.03%
2026-08-31	11.55	11.85	0.21	1.80%	11.53	11.88	25666	3015	1.08%
2026-08-28	11.75	11.64	0.10	0.87%	11.59	11.88	27229	3175	1.14%
2026-08-27	11.63	11.54	-0.19	-1.62%	11.48	11.74	21561	2493	0.91%
2026-08-26	11.74	11.73	-0.07	-0.59%	11.47	11.85	32401	3775	1.36%
2026-08-25	11.25	11.80	0.56	4.98%	11.15	11.89	42690	4959	1.79%
2026-08-24	11.19	11.24	0.05	0.45%	11.11	11.34	24273	2723	1.02%
2026-08-21	11.06	11.19	0.00	0.00%	11.00	11.40	16483	1839	0.69%
2026-08-20	11.00	11.19	0.26	2.38%	11.00	11.23	17406	1938	0.73%
2026-08-19	11.22	10.93	-0.39	-3.45%	10.93	11.29	25120	2779	1.06%
2026-08-18	11.29	11.32	0.03	0.27%	11.20	11.42	20358	2300	0.86%
2026-08-17	11.06	11.29	0.21	1.90%	10.96	11.29	22009	2461	0.92%
2026-08-14	11.25	11.08	-0.07	-0.63%	11.00	11.26	27247	3026	1.15%
2026-08-13	11.29	11.15	-0.14	-1.24%	11.15	11.34	18406	2068	0.77%
2026-08-12	11.20	11.29	0.04	0.36%	11.20	11.33	20404	2300	0.86%
2026-08-11	11.40	11.25	-0.10	-0.88%	11.24	11.48	31635	3592	1.33%
2026-08-10	11.16	11.35	0.13	1.16%	11.08	11.47	33182	3744	1.39%
2026-08-07	11.18	11.22	0.03	0.27%	10.89	11.24	28933	3195	1.22%
2026-08-06	11.22	11.19	0.13	1.18%	10.89	11.30	37488	4180	1.58%
2026-08-05	11.24	11.06	-0.12	-1.07%	11.00	11.38	39040	4360	1.64%
2026-08-04	11.39	11.18	-0.13	-1.15%	11.11	11.39	35713	4019	1.50%
2026-08-03	11.04	11.31	0.31	2.82%	10.96	11.31	27955	3123	1.17%
2026-07-31	10.68	11.00	0.24	2.23%	10.68	11.08	26748	2929	1.12%
2026-07-30	10.76	10.76	0.01	0.09%	10.70	11.00	26586	2890	1.12%
2026-07-29	10.46	10.75	0.26	2.48%	10.46	10.80	33554	3593	1.41%
2026-07-28	10.37	10.49	0.12	1.16%	10.30	10.63	29456	3097	1.24%
2026-07-27	10.03	10.37	0.30	2.98%	9.97	10.40	33809	3457	1.42%
2026-07-24	10.10	10.07	-0.02	-0.20%	9.91	10.37	31118	3162	1.31%
2026-07-23	9.97	10.09	0.26	2.64%	9.71	10.18	46065	4567	1.94%
2026-07-22	9.16	9.83	0.58	6.27%	9.06	10.15	53085	5068	2.23%
2026-07-21	9.67	9.25	-0.23	-2.43%	9.02	9.68	37185	3447	1.56%
2026-07-20	9.77	9.48	-0.28	-2.87%	9.36	10.10	51029	4989	2.14%
2026-07-17	10.14	9.76	-0.36	-3.56%	9.68	10.29	28793	2864	1.21%
2026-07-16	9.86	10.12	0.14	1.40%	9.81	10.31	27494	2771	1.16%
2026-07-15	9.98	9.98	0.24	2.46%	9.83	10.15	28863	2884	1.21%
2026-07-14	9.53	9.74	0.21	2.20%	9.36	9.76	23577	2263	0.99%
2026-07-13	9.77	9.53	-0.33	-3.35%	9.44	9.95	28500	2745	1.20%
2026-07-10	9.84	9.86	-0.04	-0.40%	9.77	10.09	37926	3769	1.59%
2026-07-09	9.85	9.90	0.05	0.51%	9.74	10.14	36015	3566	1.51%
2026-07-08	10.11	9.85	-0.25	-2.48%	9.69	10.12	35809	3544	1.50%
2026-07-07	10.35	10.10	-0.18	-1.75%	10.03	10.49	46618	4759	1.96%
2026-07-06	9.96	10.28	0.26	2.59%	9.90	10.69	53386	5491	2.24%
2026-07-03	9.50	10.02	0.59	6.26%	9.49	10.27	60808	6030	2.56%
2026-07-02	9.51	9.43	0.05	0.53%	9.40	9.76	30562	2925	1.28%
2026-07-01	9.13	9.38	0.25	2.74%	9.07	9.54	32569	3035	1.37%
2026-06-30	9.28	9.13	-0.14	-1.51%	9.03	9.36	27153	2491	1.14%
2026-06-29	9.10	9.27	-0.04	-0.43%	8.90	9.37	33077	3031	1.39%
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%