长青股份(002391)股票行情
长青股份(002391)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-30 | 5.38 | 5.26 | -0.11 | -2.05% | 5.25 | 5.40 | 85098 | 4502.58 | 1.83% |
| 2025-04-29 | 5.32 | 5.37 | 0.04 | 0.75% | 5.30 | 5.48 | 94836 | 5108.92 | 2.04% |
| 2025-04-28 | 5.37 | 5.33 | -0.05 | -0.93% | 5.20 | 5.42 | 127124 | 6731.06 | 2.74% |
| 2025-04-25 | 5.49 | 5.38 | -0.12 | -2.18% | 5.37 | 5.51 | 164869 | 8918.48 | 3.55% |
| 2025-04-24 | 5.42 | 5.50 | 0.08 | 1.48% | 5.36 | 5.55 | 269053 | 14665.58 | 5.80% |
| 2025-04-23 | 5.38 | 5.42 | -0.02 | -0.37% | 5.38 | 5.60 | 346789 | 18953.73 | 7.47% |
| 2025-04-22 | 5.46 | 5.44 | -0.01 | -0.18% | 5.23 | 5.74 | 517894 | 28181.79 | 11.16% |
| 2025-04-21 | 4.93 | 5.45 | 0.50 | 10.10% | 4.89 | 5.45 | 243909 | 12887.04 | 5.26% |
| 2025-04-18 | 4.85 | 4.95 | 0.10 | 2.06% | 4.85 | 4.98 | 90488 | 4460.81 | 1.95% |
| 2025-04-17 | 4.75 | 4.85 | 0.06 | 1.25% | 4.74 | 4.90 | 44588 | 2159.36 | 0.96% |
| 2025-04-16 | 4.84 | 4.79 | -0.07 | -1.44% | 4.72 | 4.85 | 45652 | 2184.09 | 0.98% |
| 2025-04-15 | 4.84 | 4.86 | 0.02 | 0.41% | 4.79 | 4.87 | 48789 | 2353.50 | 1.05% |
| 2025-04-14 | 4.80 | 4.84 | 0.08 | 1.68% | 4.80 | 4.85 | 57365 | 2765.73 | 1.24% |
| 2025-04-11 | 4.77 | 4.76 | -0.02 | -0.42% | 4.75 | 4.83 | 49026 | 2347.00 | 1.06% |
| 2025-04-10 | 4.75 | 4.78 | 0.07 | 1.49% | 4.73 | 4.84 | 70592 | 3387.89 | 1.52% |
| 2025-04-09 | 4.68 | 4.71 | -0.04 | -0.84% | 4.45 | 4.75 | 90278 | 4169.33 | 1.95% |
| 2025-04-08 | 4.64 | 4.75 | 0.15 | 3.26% | 4.63 | 4.76 | 90199 | 4231.05 | 1.94% |
| 2025-04-07 | 4.95 | 4.60 | -0.51 | -9.98% | 4.60 | 4.96 | 148310 | 7036.08 | 3.20% |
| 2025-04-03 | 5.02 | 5.11 | 0.06 | 1.19% | 5.01 | 5.13 | 90580 | 4602.79 | 1.95% |
| 2025-04-02 | 5.02 | 5.05 | 0.00 | 0.00% | 5.02 | 5.08 | 55099 | 2783.56 | 1.19% |
| 2025-04-01 | 5.10 | 5.05 | 0.04 | 0.80% | 5.02 | 5.11 | 84094 | 4246.71 | 1.81% |
| 2025-03-31 | 5.17 | 5.01 | -0.16 | -3.09% | 5.00 | 5.19 | 145782 | 7356.89 | 3.14% |
| 2025-03-28 | 5.38 | 5.17 | -0.26 | -4.79% | 5.17 | 5.39 | 232265 | 12172.25 | 5.00% |
| 2025-03-27 | 5.53 | 5.43 | -0.10 | -1.81% | 5.36 | 5.59 | 299960 | 16313.67 | 6.46% |
| 2025-03-26 | 5.61 | 5.53 | -0.25 | -4.33% | 5.48 | 5.69 | 409006 | 22764.73 | 8.81% |
| 2025-03-25 | 5.86 | 5.78 | 0.04 | 0.70% | 5.45 | 5.99 | 678574 | 38908.92 | 14.62% |
| 2025-03-24 | 5.27 | 5.74 | 0.52 | 9.96% | 5.26 | 5.74 | 389592 | 21691.90 | 8.39% |
| 2025-03-21 | 5.21 | 5.22 | 0.06 | 1.16% | 5.19 | 5.44 | 196380 | 10400.86 | 4.23% |
| 2025-03-20 | 5.10 | 5.16 | 0.05 | 0.98% | 5.10 | 5.17 | 44854 | 2307.32 | 0.97% |
| 2025-03-19 | 5.14 | 5.11 | -0.03 | -0.58% | 5.08 | 5.16 | 32752 | 1674.56 | 0.71% |
| 2025-03-18 | 5.11 | 5.14 | 0.03 | 0.59% | 5.10 | 5.14 | 42205 | 2162.45 | 0.91% |
| 2025-03-17 | 5.10 | 5.11 | 0.01 | 0.20% | 5.09 | 5.15 | 39454 | 2016.25 | 0.85% |
| 2025-03-14 | 5.04 | 5.10 | 0.06 | 1.19% | 5.01 | 5.11 | 62236 | 3157.26 | 1.34% |
| 2025-03-13 | 5.03 | 5.04 | 0.01 | 0.20% | 4.97 | 5.04 | 40230 | 2014.29 | 0.87% |
| 2025-03-12 | 5.07 | 5.03 | -0.03 | -0.59% | 5.03 | 5.07 | 28171 | 1421.39 | 0.61% |
| 2025-03-11 | 5.03 | 5.06 | 0.01 | 0.20% | 5.00 | 5.07 | 24430 | 1230.08 | 0.53% |
| 2025-03-10 | 5.03 | 5.05 | 0.03 | 0.60% | 5.01 | 5.08 | 32559 | 1642.08 | 0.70% |
| 2025-03-07 | 5.00 | 5.02 | -0.01 | -0.20% | 5.00 | 5.05 | 30207 | 1516.65 | 0.65% |
| 2025-03-06 | 5.04 | 5.03 | -0.01 | -0.20% | 4.97 | 5.05 | 50569 | 2530.22 | 1.09% |
| 2025-03-05 | 5.09 | 5.04 | -0.04 | -0.79% | 4.98 | 5.09 | 47776 | 2396.97 | 1.03% |
| 2025-03-04 | 5.04 | 5.08 | 0.03 | 0.59% | 5.01 | 5.08 | 29078 | 1468.72 | 0.63% |
| 2025-03-03 | 5.03 | 5.05 | 0.01 | 0.20% | 5.02 | 5.10 | 47818 | 2423.47 | 1.03% |
| 2025-02-28 | 5.09 | 5.04 | -0.05 | -0.98% | 5.03 | 5.11 | 42055 | 2132.18 | 0.91% |
| 2025-02-27 | 5.08 | 5.09 | 0.01 | 0.20% | 5.03 | 5.10 | 36120 | 1827.54 | 0.78% |
| 2025-02-26 | 5.04 | 5.08 | 0.04 | 0.79% | 5.02 | 5.10 | 39150 | 1984.49 | 0.84% |
| 2025-02-25 | 5.05 | 5.04 | -0.03 | -0.59% | 5.01 | 5.07 | 42976 | 2165.14 | 0.93% |
| 2025-02-24 | 5.04 | 5.07 | 0.04 | 0.80% | 5.04 | 5.12 | 46955 | 2384.28 | 1.01% |
| 2025-02-21 | 5.05 | 5.03 | -0.04 | -0.79% | 5.00 | 5.09 | 59108 | 2974.57 | 1.27% |
| 2025-02-20 | 5.03 | 5.07 | 0.03 | 0.60% | 5.02 | 5.10 | 44498 | 2256.18 | 0.96% |
| 2025-02-19 | 5.00 | 5.04 | 0.03 | 0.60% | 4.99 | 5.05 | 37498 | 1884.09 | 0.81% |
| 2025-02-18 | 5.07 | 5.01 | -0.07 | -1.38% | 5.01 | 5.11 | 53914 | 2731.72 | 1.16% |
| 2025-02-17 | 5.01 | 5.08 | 0.09 | 1.80% | 4.97 | 5.08 | 52324 | 2634.39 | 1.13% |
| 2025-02-14 | 4.99 | 4.99 | 0.00 | 0.00% | 4.96 | 5.01 | 30548 | 1525.17 | 0.66% |
| 2025-02-13 | 5.02 | 4.99 | -0.05 | -0.99% | 4.98 | 5.04 | 33549 | 1680.07 | 0.72% |
| 2025-02-12 | 5.01 | 5.04 | 0.00 | 0.00% | 4.98 | 5.06 | 29688 | 1490.37 | 0.64% |
| 2025-02-11 | 5.05 | 5.04 | 0.00 | 0.00% | 5.00 | 5.06 | 32006 | 1608.89 | 0.69% |
| 2025-02-10 | 5.00 | 5.04 | 0.03 | 0.60% | 4.99 | 5.05 | 37432 | 1880.20 | 0.81% |
| 2025-02-07 | 4.97 | 5.01 | 0.03 | 0.60% | 4.96 | 5.03 | 50385 | 2518.04 | 1.09% |
| 2025-02-06 | 4.95 | 4.98 | 0.03 | 0.61% | 4.92 | 4.98 | 35483 | 1757.60 | 0.76% |
| 2025-02-05 | 5.01 | 4.95 | -0.06 | -1.20% | 4.91 | 5.03 | 60957 | 3011.94 | 1.31% |
| 2025-01-27 | 5.00 | 5.01 | 0.00 | 0.00% | 4.98 | 5.12 | 45480 | 2299.02 | 0.98% |
| 2025-01-24 | 4.90 | 5.01 | 0.10 | 2.04% | 4.83 | 5.01 | 56089 | 2763.89 | 1.21% |
| 2025-01-23 | 5.00 | 4.91 | -0.05 | -1.01% | 4.91 | 5.08 | 62538 | 3116.52 | 1.35% |
| 2025-01-22 | 5.10 | 4.96 | -0.22 | -4.25% | 4.92 | 5.12 | 126504 | 6307.44 | 2.73% |
| 2025-01-21 | 4.98 | 5.18 | 0.20 | 4.02% | 4.96 | 5.48 | 185329 | 9719.63 | 3.99% |
| 2025-01-20 | 5.03 | 4.98 | -0.17 | -3.30% | 4.90 | 5.06 | 86447 | 4294.62 | 1.86% |
| 2025-01-17 | 5.08 | 5.15 | 0.04 | 0.78% | 5.05 | 5.20 | 42168 | 2163.87 | 0.91% |
| 2025-01-16 | 5.19 | 5.11 | -0.07 | -1.35% | 5.07 | 5.24 | 61553 | 3168.79 | 1.33% |
| 2025-01-15 | 5.25 | 5.18 | -0.13 | -2.45% | 5.15 | 5.28 | 83062 | 4311.29 | 1.79% |
| 2025-01-14 | 5.12 | 5.31 | 0.14 | 2.71% | 5.10 | 5.32 | 109471 | 5736.44 | 2.36% |
| 2025-01-13 | 5.00 | 5.17 | 0.13 | 2.58% | 4.95 | 5.40 | 116618 | 5989.32 | 2.51% |
| 2025-01-10 | 5.00 | 5.04 | 0.02 | 0.40% | 4.92 | 5.09 | 45611 | 2279.18 | 0.98% |
| 2025-01-09 | 4.93 | 5.02 | 0.03 | 0.60% | 4.93 | 5.04 | 24770 | 1234.38 | 0.53% |
| 2025-01-08 | 4.97 | 4.99 | -0.01 | -0.20% | 4.88 | 5.04 | 32003 | 1588.45 | 0.69% |
| 2025-01-07 | 4.92 | 5.00 | 0.06 | 1.21% | 4.90 | 5.05 | 39433 | 1962.65 | 0.85% |
| 2025-01-06 | 4.85 | 4.94 | 0.09 | 1.86% | 4.73 | 4.96 | 44530 | 2174.72 | 0.96% |
| 2025-01-03 | 4.95 | 4.85 | -0.08 | -1.62% | 4.83 | 5.00 | 50186 | 2460.90 | 1.08% |
| 2025-01-02 | 5.00 | 4.93 | -0.08 | -1.60% | 4.89 | 5.09 | 53657 | 2679.64 | 1.16% |
| 2024-12-31 | 5.10 | 5.01 | -0.09 | -1.76% | 4.98 | 5.15 | 49522 | 2503.26 | 1.07% |
| 2024-12-30 | 5.18 | 5.10 | -0.08 | -1.54% | 5.05 | 5.18 | 38391 | 1956.88 | 0.83% |
深证大盘股票行情在线 K线走势图
