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
2025-09-23	12.41	12.55	0.14	1.13%	12.04	12.64	48427	5971	2.04%
2025-09-22	12.48	12.41	-0.05	-0.40%	12.35	12.56	23877	2966	1.00%
2025-09-19	12.70	12.46	-0.22	-1.74%	12.31	12.70	36649	4558	1.54%
2025-09-18	13.00	12.68	-0.29	-2.24%	12.58	13.06	42258	5416	1.78%
2025-09-17	13.01	12.97	-0.03	-0.23%	12.93	13.09	31902	4150	1.34%
2025-09-16	12.80	13.00	0.20	1.56%	12.80	13.03	34819	4498	1.46%
2025-09-15	12.80	12.80	0.00	0.00%	12.78	13.03	30456	3920	1.28%
2025-09-12	12.93	12.80	-0.12	-0.93%	12.77	12.93	19748	2534	0.83%
2025-09-11	12.91	12.92	0.01	0.08%	12.72	12.97	30602	3930	1.29%
2025-09-10	12.85	12.91	0.06	0.47%	12.76	13.10	35770	4632	1.50%
2025-09-09	12.70	12.85	0.11	0.86%	12.63	12.99	54461	6999	2.29%
2025-09-08	12.60	12.74	0.26	2.08%	12.49	12.83	37605	4757	1.58%
2025-09-05	12.29	12.48	0.18	1.46%	12.21	12.52	28639	3551	1.20%
2025-09-04	12.21	12.30	0.09	0.74%	12.13	12.41	36148	4445	1.52%
2025-09-03	12.69	12.21	-0.46	-3.63%	12.14	12.74	40317	4985	1.69%
2025-09-02	12.69	12.67	-0.01	-0.08%	12.34	12.80	50050	6290	2.10%
2025-09-01	12.64	12.68	0.04	0.32%	12.46	12.85	40494	5138	1.70%
2025-08-29	12.85	12.64	-0.21	-1.63%	12.58	12.86	35154	4457	1.48%
2025-08-28	12.81	12.85	0.05	0.39%	12.36	13.10	67974	8667	2.86%
2025-08-27	13.19	12.80	-0.39	-2.96%	12.76	13.27	57269	7492	2.41%
2025-08-26	13.08	13.19	0.09	0.69%	13.01	13.27	42264	5577	1.78%
2025-08-25	13.12	13.10	-0.02	-0.15%	13.01	13.19	47602	6227	2.00%
2025-08-22	13.19	13.12	-0.08	-0.61%	13.02	13.24	35676	4670	1.50%
2025-08-21	13.23	13.20	-0.02	-0.15%	13.08	13.40	43939	5798	1.85%
2025-08-20	13.08	13.22	0.13	0.99%	12.95	13.22	57723	7583	2.43%
2025-08-19	12.81	13.09	0.28	2.19%	12.75	13.09	53150	6881	2.23%
2025-08-18	12.84	12.81	0.01	0.08%	12.78	12.97	38098	4903	1.60%
2025-08-15	12.62	12.80	0.17	1.35%	12.62	12.90	35690	4575	1.50%
2025-08-14	13.04	12.63	-0.42	-3.22%	12.62	13.12	47477	6075	2.00%
2025-08-13	12.94	13.05	0.11	0.85%	12.89	13.09	40805	5303	1.71%
2025-08-12	13.10	12.94	-0.17	-1.30%	12.93	13.15	27455	3571	1.15%
2025-08-11	12.98	13.11	0.16	1.24%	12.93	13.13	40840	5342	1.72%
2025-08-08	12.91	12.95	0.02	0.15%	12.75	12.99	32660	4202	1.37%
2025-08-07	13.06	12.93	-0.14	-1.07%	12.92	13.15	35334	4586	1.48%
2025-08-06	13.00	13.07	0.10	0.77%	12.91	13.15	57838	7555	2.43%
2025-08-05	12.89	12.97	0.12	0.93%	12.89	13.21	49651	6450	2.09%
2025-08-04	12.48	12.85	0.28	2.23%	12.39	12.86	61102	7766	2.57%
2025-08-01	12.81	12.57	-0.13	-1.02%	12.48	12.90	71865	9088	3.02%
2025-07-31	12.68	12.70	0.01	0.08%	12.60	12.82	51523	6548	2.17%
2025-07-30	12.78	12.69	-0.09	-0.70%	12.63	12.88	35585	4535	1.50%
2025-07-29	12.71	12.78	-0.09	-0.70%	12.62	12.97	46473	5920	1.95%
2025-07-28	12.83	12.87	0.11	0.86%	12.77	13.14	54639	7079	2.30%
2025-07-25	12.80	12.76	-0.04	-0.31%	12.74	12.89	42354	5431	1.78%
2025-07-24	12.62	12.80	0.19	1.51%	12.60	12.94	36087	4605	1.52%
2025-07-23	12.81	12.61	-0.15	-1.18%	12.61	12.81	31021	3932	1.30%
2025-07-22	13.04	12.76	-0.11	-0.85%	12.70	13.15	41180	5288	1.73%
2025-07-21	12.64	12.87	0.20	1.58%	12.64	12.94	37662	4817	1.58%
2025-07-18	12.90	12.67	-0.21	-1.63%	12.55	12.91	44409	5622	1.87%
2025-07-17	12.64	12.88	0.25	1.98%	12.57	12.94	51692	6590	2.17%
2025-07-16	12.29	12.63	0.30	2.43%	12.24	12.74	75478	9460	3.17%
2025-07-15	12.50	12.33	-0.63	-4.86%	11.99	12.69	102100	12505	4.29%
2025-07-14	12.87	12.96	0.09	0.70%	12.81	13.14	45265	5888	1.90%
2025-07-11	12.81	12.87	0.03	0.23%	12.73	12.93	33592	4312	1.41%
2025-07-10	12.71	12.84	0.14	1.10%	12.60	12.84	35058	4460	1.47%
2025-07-09	12.86	12.70	-0.12	-0.94%	12.65	12.90	33870	4316	1.42%
2025-07-08	12.45	12.82	0.29	2.31%	12.45	12.84	52965	6734	2.23%
2025-07-07	12.32	12.53	0.18	1.46%	12.26	12.75	34706	4322	1.46%
2025-07-04	12.71	12.35	-0.37	-2.91%	12.35	12.77	49765	6200	2.09%
2025-07-03	12.85	12.78	-0.09	-0.70%	12.69	12.87	37836	4831	1.59%
2025-07-02	12.82	12.87	0.04	0.31%	12.62	12.92	43162	5524	1.81%
2025-07-01	12.87	12.83	-0.03	-0.23%	12.68	13.10	46891	6034	1.97%
2025-06-30	12.62	12.86	0.19	1.50%	12.56	12.94	47987	6148	2.02%
2025-06-27	12.85	12.67	-0.10	-0.78%	12.59	12.92	48930	6205	2.06%
2025-06-26	13.07	12.77	-0.30	-2.30%	12.74	13.11	58330	7505	2.45%
2025-06-25	13.10	13.07	-0.02	-0.15%	12.95	13.22	57155	7472	2.40%
2025-06-24	12.98	13.09	0.31	2.43%	12.85	13.17	61000	7966	2.56%
2025-06-23	12.45	12.78	-0.02	-0.16%	12.28	12.84	53240	6735	2.24%
2025-06-20	13.18	12.80	-0.43	-3.25%	12.80	13.70	96061	12652	4.04%
2025-06-19	13.16	13.23	0.18	1.38%	12.93	13.80	102243	13658	4.30%
2025-06-18	13.03	13.05	-0.17	-1.29%	12.78	13.29	73739	9571	3.10%
2025-06-17	13.30	13.22	-0.13	-0.97%	12.85	13.35	87291	11399	3.67%
2025-06-16	13.17	13.35	0.07	0.53%	12.80	13.48	84977	11205	3.57%