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
2025-04-08	10.60	10.35	-0.99	-8.73%	10.21	11.17	70483	7419	2.96%
2025-04-07	11.92	11.34	-1.26	-10.00%	11.34	11.92	26915	3079	1.13%
2025-04-03	12.62	12.60	-0.13	-1.02%	12.38	12.85	30079	3797	1.26%
2025-04-02	12.66	12.73	0.06	0.47%	12.54	12.92	23419	2993	0.98%
2025-04-01	12.63	12.67	0.04	0.32%	12.62	12.89	26530	3381	1.11%
2025-03-31	12.90	12.63	-0.30	-2.32%	12.36	12.90	36857	4655	1.55%
2025-03-28	12.99	12.93	-0.03	-0.23%	12.92	13.22	32818	4277	1.38%
2025-03-27	13.30	12.96	-0.41	-3.07%	12.96	13.42	36545	4789	1.54%
2025-03-26	13.08	13.37	0.29	2.22%	13.02	13.45	38630	5162	1.62%
2025-03-25	13.00	13.08	-0.07	-0.53%	12.92	13.34	36226	4755	1.52%
2025-03-24	13.48	13.15	-0.45	-3.31%	12.80	13.59	64609	8512	2.72%
2025-03-21	13.96	13.60	-0.39	-2.79%	13.57	14.05	57096	7853	2.40%
2025-03-20	13.78	13.99	0.28	2.04%	13.71	14.21	99128	13876	4.17%
2025-03-19	13.63	13.71	0.04	0.29%	13.59	13.76	40281	5507	1.69%
2025-03-18	13.56	13.67	0.10	0.74%	13.44	13.67	39604	5378	1.66%
2025-03-17	13.37	13.57	0.19	1.42%	13.26	13.65	44743	6035	1.88%
2025-03-14	13.27	13.38	0.09	0.68%	13.03	13.39	41187	5455	1.73%
2025-03-13	13.51	13.29	-0.24	-1.77%	13.15	13.55	42212	5608	1.77%
2025-03-12	13.42	13.53	0.12	0.89%	13.33	13.57	55229	7438	2.32%
2025-03-11	13.24	13.41	0.01	0.07%	13.16	13.42	40547	5393	1.70%
2025-03-10	13.35	13.40	0.02	0.15%	13.30	13.50	39384	5269	1.66%
2025-03-07	13.31	13.38	0.02	0.15%	13.25	13.49	49642	6629	2.09%
2025-03-06	13.29	13.36	-0.01	-0.07%	13.29	13.52	80829	10832	3.40%
2025-03-05	13.10	13.37	0.19	1.44%	13.01	13.38	76740	10156	3.22%
2025-03-04	12.93	13.18	0.25	1.93%	12.80	13.19	45116	5897	1.90%
2025-03-03	12.88	12.93	0.16	1.25%	12.80	13.10	42833	5561	1.80%
2025-02-28	13.25	12.77	-0.50	-3.77%	12.72	13.36	55139	7144	2.32%
2025-02-27	13.37	13.27	-0.12	-0.90%	13.01	13.45	57655	7622	2.42%
2025-02-26	13.19	13.39	0.18	1.36%	13.18	13.44	56210	7512	2.36%
2025-02-25	13.16	13.21	0.02	0.15%	13.02	13.33	49570	6548	2.08%
2025-02-24	13.47	13.19	-0.32	-2.37%	13.08	13.47	84175	11120	3.54%
2025-02-21	13.57	13.51	-0.36	-2.60%	13.40	13.73	114606	15469	4.82%
2025-02-20	13.79	13.87	-0.13	-0.93%	13.75	14.13	116612	16283	4.90%
2025-02-19	13.68	14.00	0.26	1.89%	13.47	14.00	145962	20210	6.13%
2025-02-18	13.35	13.74	0.32	2.38%	13.33	14.19	178463	24564	7.50%
2025-02-17	13.68	13.42	-0.39	-2.82%	13.21	13.68	186532	25101	7.84%
2025-02-14	12.46	13.81	1.26	10.04%	12.46	13.81	144754	19364	6.08%
2025-02-13	12.43	12.55	0.12	0.97%	12.35	13.09	75763	9648	3.18%
2025-02-12	12.38	12.43	0.07	0.57%	12.24	12.43	21119	2611	0.89%
2025-02-11	12.34	12.36	-0.05	-0.40%	12.23	12.50	22364	2755	0.94%
2025-02-10	12.34	12.41	0.06	0.49%	12.22	12.42	25253	3115	1.06%
2025-02-07	12.44	12.35	0.03	0.24%	12.12	12.45	40304	4970	1.69%
2025-02-06	12.03	12.32	0.29	2.41%	12.00	12.33	26153	3183	1.10%
2025-02-05	12.15	12.03	-0.07	-0.58%	11.92	12.23	23005	2765	0.97%
2025-01-27	12.39	12.10	-0.22	-1.79%	12.07	12.50	24258	2970	1.02%
2025-01-24	11.89	12.32	0.38	3.18%	11.80	12.50	49512	6047	2.08%
2025-01-23	11.80	11.94	0.18	1.53%	11.80	12.19	31645	3810	1.33%
2025-01-22	11.92	11.76	-0.16	-1.34%	11.73	11.96	17044	2016	0.72%
2025-01-21	11.97	11.92	-0.09	-0.75%	11.78	12.08	20661	2455	0.87%
2025-01-20	11.92	12.01	0.10	0.84%	11.89	12.08	16954	2035	0.71%
2025-01-17	11.78	11.91	0.09	0.76%	11.76	12.07	19425	2315	0.82%
2025-01-16	11.88	11.82	0.01	0.08%	11.69	12.03	22427	2659	0.94%
2025-01-15	11.96	11.81	-0.09	-0.76%	11.76	11.97	14980	1773	0.63%
2025-01-14	11.46	11.90	0.50	4.39%	11.46	11.94	29165	3441	1.23%
2025-01-13	11.24	11.40	0.07	0.62%	11.00	11.47	16764	1895	0.70%
2025-01-10	11.50	11.33	-0.17	-1.48%	11.33	11.67	23406	2705	0.98%
2025-01-09	11.55	11.50	-0.01	-0.09%	11.44	11.62	16289	1882	0.68%
2025-01-08	11.56	11.51	-0.17	-1.46%	11.16	11.65	23242	2659	0.98%
2025-01-07	11.45	11.68	0.28	2.46%	11.40	11.68	19994	2306	0.84%
2025-01-06	11.22	11.40	0.16	1.42%	10.93	11.54	20302	2295	0.85%
2025-01-03	11.75	11.24	-0.46	-3.93%	11.23	11.81	27605	3171	1.16%
2025-01-02	11.93	11.70	-0.32	-2.66%	11.60	12.12	29808	3533	1.46%
2024-12-31	12.22	12.02	-0.14	-1.15%	11.98	12.58	40586	4961	1.99%
2024-12-30	12.13	12.16	0.04	0.33%	11.76	12.53	37420	4556	1.83%