青龙管业(002457)股票行情
青龙管业(002457)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 |
|---|
| 2025-08-01 | 12.32 | 12.15 | -0.22 | -1.78% | 12.10 | 12.38 | 190228 | 23160.78 | 5.71% |
| 2025-07-31 | 12.70 | 12.37 | -0.56 | -4.33% | 12.32 | 12.70 | 370406 | 46171.49 | 11.11% |
| 2025-07-30 | 12.52 | 12.93 | 0.34 | 2.70% | 12.36 | 13.18 | 553581 | 70683.66 | 16.61% |
| 2025-07-29 | 12.96 | 12.59 | 0.01 | 0.08% | 12.37 | 13.11 | 426752 | 54058.16 | 12.80% |
| 2025-07-28 | 12.44 | 12.58 | 0.37 | 3.03% | 12.30 | 12.87 | 373703 | 46869.82 | 11.21% |
| 2025-07-25 | 12.65 | 12.21 | -0.41 | -3.25% | 12.20 | 12.69 | 319568 | 39398.34 | 9.59% |
| 2025-07-24 | 12.54 | 12.62 | -0.10 | -0.79% | 12.41 | 12.84 | 457193 | 57609.19 | 13.72% |
| 2025-07-23 | 13.26 | 12.72 | -0.51 | -3.85% | 12.71 | 13.60 | 696902 | 91856.73 | 20.91% |
| 2025-07-22 | 13.24 | 13.23 | 0.47 | 3.68% | 12.70 | 13.86 | 999403 | 132136.19 | 29.98% |
| 2025-07-21 | 12.10 | 12.76 | 1.16 | 10.00% | 12.10 | 12.76 | 744184 | 93408.60 | 22.33% |
| 2025-07-18 | 11.62 | 11.60 | 0.05 | 0.43% | 11.53 | 11.64 | 83910 | 9709.71 | 2.52% |
| 2025-07-17 | 11.61 | 11.55 | -0.06 | -0.52% | 11.51 | 11.64 | 115452 | 13335.33 | 3.46% |
| 2025-07-16 | 11.60 | 11.61 | -0.07 | -0.60% | 11.57 | 11.74 | 119602 | 13917.36 | 3.59% |
| 2025-07-15 | 11.91 | 11.68 | -0.46 | -3.79% | 11.53 | 11.92 | 303361 | 35474.76 | 9.10% |
| 2025-07-14 | 12.23 | 12.14 | -0.08 | -0.65% | 12.05 | 12.25 | 121623 | 14744.18 | 3.65% |
| 2025-07-11 | 12.43 | 12.22 | -0.19 | -1.53% | 12.11 | 12.48 | 183426 | 22404.23 | 5.50% |
| 2025-07-10 | 12.12 | 12.41 | 0.28 | 2.31% | 12.04 | 12.48 | 240176 | 29577.29 | 7.21% |
| 2025-07-09 | 12.24 | 12.13 | -0.11 | -0.90% | 12.10 | 12.48 | 178899 | 21989.11 | 5.37% |
| 2025-07-08 | 12.04 | 12.24 | 0.18 | 1.49% | 12.04 | 12.53 | 199486 | 24580.07 | 5.98% |
| 2025-07-07 | 11.94 | 12.06 | 0.06 | 0.50% | 11.83 | 12.19 | 137809 | 16587.35 | 4.13% |
| 2025-07-04 | 12.42 | 12.00 | -0.77 | -6.03% | 11.97 | 12.45 | 393910 | 47761.84 | 11.82% |
| 2025-07-03 | 12.34 | 12.77 | 0.48 | 3.91% | 12.34 | 12.99 | 419800 | 53492.96 | 12.59% |
| 2025-07-02 | 12.39 | 12.29 | -0.10 | -0.81% | 12.25 | 12.44 | 147284 | 18157.06 | 4.42% |
| 2025-07-01 | 12.40 | 12.39 | -0.13 | -1.04% | 12.21 | 12.47 | 241562 | 29751.19 | 7.25% |
| 2025-06-30 | 12.90 | 12.52 | -0.10 | -0.79% | 12.48 | 13.01 | 311471 | 39364.38 | 9.34% |
| 2025-06-27 | 12.83 | 12.62 | 0.01 | 0.08% | 12.60 | 13.47 | 491279 | 63734.71 | 14.74% |
| 2025-06-26 | 12.46 | 12.61 | 0.05 | 0.40% | 12.31 | 12.85 | 305757 | 38682.41 | 9.17% |
| 2025-06-25 | 12.63 | 12.56 | 0.02 | 0.16% | 12.49 | 12.90 | 289774 | 36609.94 | 8.69% |
| 2025-06-24 | 12.40 | 12.54 | 0.11 | 0.88% | 12.34 | 12.60 | 274949 | 34308.64 | 8.25% |
| 2025-06-23 | 12.35 | 12.43 | -0.20 | -1.58% | 12.24 | 12.53 | 296272 | 36719.91 | 8.89% |
| 2025-06-20 | 12.29 | 12.63 | 0.50 | 4.12% | 12.28 | 12.99 | 496847 | 62693.68 | 14.91% |
| 2025-06-19 | 12.17 | 12.13 | 0.03 | 0.25% | 12.02 | 12.41 | 304353 | 37266.22 | 9.13% |
| 2025-06-18 | 11.86 | 12.10 | 0.16 | 1.34% | 11.82 | 12.15 | 165440 | 19900.85 | 4.96% |
| 2025-06-17 | 11.90 | 11.94 | 0.04 | 0.34% | 11.73 | 12.15 | 132287 | 15746.30 | 3.97% |
| 2025-06-16 | 11.81 | 11.90 | 0.00 | 0.00% | 11.78 | 11.97 | 86064 | 10233.05 | 2.58% |
| 2025-06-13 | 11.94 | 11.90 | -0.13 | -1.08% | 11.85 | 12.16 | 116707 | 13959.76 | 3.50% |
| 2025-06-12 | 12.11 | 12.03 | -0.10 | -0.82% | 12.00 | 12.23 | 111926 | 13510.48 | 3.36% |
| 2025-06-11 | 12.09 | 12.13 | 0.05 | 0.41% | 11.98 | 12.29 | 127353 | 15459.98 | 3.82% |
| 2025-06-10 | 12.28 | 12.08 | -0.28 | -2.27% | 11.95 | 12.29 | 183301 | 22227.98 | 5.50% |
| 2025-06-09 | 12.15 | 12.36 | 0.30 | 2.49% | 12.08 | 12.45 | 218063 | 26777.48 | 6.54% |
| 2025-06-06 | 11.85 | 12.06 | 0.18 | 1.52% | 11.85 | 12.25 | 192092 | 23203.83 | 5.76% |
| 2025-06-05 | 11.96 | 11.88 | -0.03 | -0.25% | 11.82 | 12.01 | 104256 | 12419.27 | 3.13% |
| 2025-06-04 | 12.00 | 11.91 | -0.10 | -0.83% | 11.89 | 12.04 | 102791 | 12253.91 | 3.08% |
| 2025-06-03 | 11.89 | 12.01 | 0.00 | 0.00% | 11.85 | 12.08 | 123990 | 14864.67 | 3.72% |
| 2025-05-30 | 11.88 | 12.01 | 0.08 | 0.67% | 11.81 | 12.18 | 174714 | 21011.11 | 5.24% |
| 2025-05-29 | 11.82 | 11.93 | 0.03 | 0.25% | 11.80 | 11.98 | 132278 | 15740.01 | 3.97% |
| 2025-05-28 | 11.97 | 11.90 | -0.05 | -0.42% | 11.83 | 12.05 | 144372 | 17225.51 | 4.33% |
| 2025-05-27 | 11.68 | 11.95 | 0.29 | 2.49% | 11.63 | 11.97 | 221537 | 26334.27 | 6.65% |
| 2025-05-26 | 11.59 | 11.66 | -0.02 | -0.17% | 11.44 | 11.74 | 112789 | 13050.85 | 3.38% |
| 2025-05-23 | 11.67 | 11.68 | 0.14 | 1.21% | 11.54 | 11.85 | 173697 | 20323.13 | 5.21% |
| 2025-05-22 | 11.77 | 11.66 | -0.18 | -1.52% | 11.65 | 11.91 | 115632 | 13587.62 | 3.47% |
| 2025-05-21 | 11.92 | 11.84 | -0.20 | -1.66% | 11.84 | 12.12 | 171424 | 20449.47 | 5.14% |
| 2025-05-20 | 11.60 | 12.04 | 0.41 | 3.53% | 11.51 | 12.39 | 323189 | 38738.41 | 9.70% |
| 2025-05-19 | 11.59 | 11.63 | -0.13 | -1.11% | 11.55 | 11.74 | 125248 | 14566.30 | 3.76% |
| 2025-05-16 | 11.93 | 11.76 | 0.00 | 0.00% | 11.71 | 12.06 | 219541 | 26050.44 | 6.59% |
| 2025-05-15 | 11.55 | 11.76 | 0.18 | 1.55% | 11.39 | 11.93 | 175888 | 20485.66 | 5.28% |
| 2025-05-14 | 11.60 | 11.58 | -0.07 | -0.60% | 11.45 | 11.63 | 90234 | 10404.47 | 2.71% |
| 2025-05-13 | 11.80 | 11.65 | -0.22 | -1.85% | 11.60 | 11.84 | 143323 | 16737.35 | 4.30% |
| 2025-05-12 | 11.56 | 11.87 | 0.37 | 3.22% | 11.44 | 11.98 | 216901 | 25429.66 | 6.51% |
| 2025-05-09 | 11.73 | 11.50 | -0.16 | -1.37% | 11.46 | 11.84 | 144647 | 16785.04 | 4.34% |
| 2025-05-08 | 11.42 | 11.66 | 0.25 | 2.19% | 11.32 | 11.78 | 182921 | 21109.36 | 5.49% |
| 2025-05-07 | 11.33 | 11.41 | 0.18 | 1.60% | 11.27 | 11.45 | 138924 | 15790.07 | 4.17% |
| 2025-05-06 | 11.07 | 11.23 | 0.13 | 1.17% | 11.07 | 11.24 | 96359 | 10781.51 | 2.89% |
| 2025-04-30 | 11.26 | 11.10 | -0.18 | -1.60% | 11.08 | 11.32 | 117132 | 13065.98 | 3.51% |
| 2025-04-29 | 11.25 | 11.28 | 0.13 | 1.17% | 11.16 | 11.39 | 95506 | 10774.12 | 2.87% |
| 2025-04-28 | 11.87 | 11.15 | -0.81 | -6.77% | 11.15 | 11.87 | 249549 | 28383.12 | 7.49% |
| 2025-04-25 | 11.84 | 11.96 | 0.12 | 1.01% | 11.68 | 12.22 | 233742 | 27833.28 | 7.01% |
| 2025-04-24 | 12.50 | 11.84 | -1.28 | -9.76% | 11.81 | 12.50 | 480572 | 58157.70 | 14.42% |
| 2025-04-23 | 12.80 | 13.12 | 0.43 | 3.39% | 12.58 | 13.65 | 506554 | 66184.41 | 15.20% |
| 2025-04-22 | 12.28 | 12.69 | 0.33 | 2.67% | 12.26 | 12.75 | 308937 | 38897.59 | 9.27% |
| 2025-04-21 | 12.26 | 12.36 | 0.14 | 1.15% | 12.12 | 12.45 | 199414 | 24599.92 | 5.98% |
| 2025-04-18 | 11.83 | 12.22 | 0.34 | 2.86% | 11.83 | 12.30 | 202716 | 24592.02 | 6.08% |
| 2025-04-17 | 11.69 | 11.88 | 0.16 | 1.37% | 11.63 | 12.07 | 107634 | 12810.95 | 3.23% |
| 2025-04-16 | 11.95 | 11.72 | -0.31 | -2.58% | 11.60 | 12.00 | 116795 | 13755.26 | 3.50% |
| 2025-04-15 | 12.10 | 12.03 | -0.08 | -0.66% | 11.92 | 12.11 | 88205 | 10591.71 | 2.65% |
| 2025-04-14 | 11.93 | 12.11 | 0.28 | 2.37% | 11.86 | 12.25 | 172001 | 20706.59 | 5.16% |
| 2025-04-11 | 11.90 | 11.83 | -0.15 | -1.25% | 11.83 | 12.12 | 165682 | 19798.00 | 4.97% |
| 2025-04-10 | 11.80 | 11.98 | 0.03 | 0.25% | 11.80 | 12.16 | 225548 | 27110.56 | 6.77% |
| 2025-04-09 | 11.25 | 11.95 | 0.58 | 5.10% | 10.97 | 12.10 | 292099 | 33804.40 | 8.76% |
| 2025-04-08 | 10.50 | 11.37 | 0.52 | 4.79% | 10.48 | 11.90 | 255981 | 28589.58 | 7.68% |
深证大盘股票行情在线 K线走势图
