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
2026-05-07	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%
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%