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 |
|---|
| 2026-02-03 | 12.48 | 12.50 | 0.19 | 1.54% | 12.38 | 12.88 | 239735 | 30145.56 | 7.19% |
| 2026-02-02 | 12.31 | 12.31 | -0.17 | -1.36% | 12.30 | 12.63 | 246142 | 30696.32 | 7.38% |
| 2026-01-30 | 11.94 | 12.48 | 0.54 | 4.52% | 11.91 | 12.64 | 362307 | 44368.57 | 10.87% |
| 2026-01-29 | 12.03 | 11.94 | -0.16 | -1.32% | 11.92 | 12.53 | 335691 | 40907.69 | 10.07% |
| 2026-01-28 | 11.80 | 12.10 | 0.30 | 2.54% | 11.70 | 12.32 | 304606 | 36859.09 | 9.14% |
| 2026-01-27 | 11.71 | 11.80 | 0.00 | 0.00% | 11.70 | 12.11 | 231305 | 27605.54 | 6.94% |
| 2026-01-26 | 11.50 | 11.80 | 0.25 | 2.16% | 11.36 | 11.95 | 266622 | 31082.68 | 8.00% |
| 2026-01-23 | 11.40 | 11.55 | 0.15 | 1.32% | 11.33 | 11.58 | 124938 | 14332.62 | 3.75% |
| 2026-01-22 | 11.38 | 11.40 | 0.03 | 0.26% | 11.32 | 11.44 | 71928 | 8179.22 | 2.16% |
| 2026-01-21 | 11.58 | 11.37 | -0.28 | -2.40% | 11.32 | 11.58 | 118845 | 13553.38 | 3.57% |
| 2026-01-20 | 11.52 | 11.65 | 0.16 | 1.39% | 11.43 | 11.68 | 157997 | 18291.30 | 4.74% |
| 2026-01-19 | 11.38 | 11.49 | 0.11 | 0.97% | 11.36 | 11.55 | 104716 | 12006.19 | 3.14% |
| 2026-01-16 | 11.28 | 11.38 | 0.10 | 0.89% | 11.25 | 11.48 | 90314 | 10267.97 | 2.71% |
| 2026-01-15 | 11.30 | 11.28 | -0.12 | -1.05% | 11.28 | 11.45 | 68677 | 7784.26 | 2.06% |
| 2026-01-14 | 11.36 | 11.40 | -0.05 | -0.44% | 11.26 | 11.50 | 137775 | 15656.04 | 4.13% |
| 2026-01-13 | 11.22 | 11.45 | 0.22 | 1.96% | 11.10 | 11.54 | 193042 | 21914.20 | 5.79% |
| 2026-01-12 | 11.23 | 11.23 | -0.13 | -1.14% | 11.12 | 11.28 | 160509 | 17946.63 | 4.82% |
| 2026-01-09 | 11.55 | 11.36 | -0.24 | -2.07% | 11.33 | 11.65 | 187286 | 21453.62 | 5.62% |
| 2026-01-08 | 11.43 | 11.60 | 0.41 | 3.66% | 11.21 | 11.91 | 269625 | 30946.17 | 8.09% |
| 2026-01-07 | 11.03 | 11.19 | 0.20 | 1.82% | 10.97 | 11.29 | 143656 | 16030.41 | 4.31% |
| 2026-01-06 | 10.96 | 10.99 | 0.02 | 0.18% | 10.91 | 11.03 | 74856 | 8220.26 | 2.25% |
| 2026-01-05 | 10.85 | 10.97 | 0.04 | 0.37% | 10.78 | 11.00 | 100477 | 10978.71 | 3.01% |
| 2025-12-31 | 10.70 | 10.93 | 0.28 | 2.63% | 10.56 | 11.44 | 160951 | 17721.08 | 4.83% |
| 2025-12-30 | 10.65 | 10.65 | 0.00 | 0.00% | 10.61 | 10.73 | 31955 | 3406.49 | 0.96% |
| 2025-12-29 | 10.68 | 10.65 | -0.05 | -0.47% | 10.62 | 10.75 | 36273 | 3865.08 | 1.09% |
| 2025-12-26 | 10.75 | 10.70 | -0.03 | -0.28% | 10.66 | 10.75 | 43645 | 4670.36 | 1.31% |
| 2025-12-25 | 10.73 | 10.73 | 0.00 | 0.00% | 10.68 | 10.74 | 33882 | 3629.66 | 1.02% |
| 2025-12-24 | 10.68 | 10.73 | 0.00 | 0.00% | 10.67 | 10.76 | 37548 | 4023.70 | 1.13% |
| 2025-12-23 | 10.65 | 10.73 | 0.08 | 0.75% | 10.61 | 10.85 | 61583 | 6613.65 | 1.85% |
| 2025-12-22 | 10.68 | 10.65 | -0.03 | -0.28% | 10.62 | 10.73 | 38660 | 4122.75 | 1.16% |
| 2025-12-19 | 10.54 | 10.68 | 0.14 | 1.33% | 10.54 | 10.75 | 39407 | 4205.24 | 1.18% |
| 2025-12-18 | 10.51 | 10.54 | -0.02 | -0.19% | 10.50 | 10.64 | 32768 | 3468.17 | 0.98% |
| 2025-12-17 | 10.45 | 10.56 | 0.11 | 1.05% | 10.44 | 10.56 | 38803 | 4080.40 | 1.16% |
| 2025-12-16 | 10.63 | 10.45 | -0.21 | -1.97% | 10.45 | 10.63 | 53770 | 5655.70 | 1.61% |
| 2025-12-15 | 10.63 | 10.66 | -0.03 | -0.28% | 10.57 | 10.74 | 39045 | 4159.00 | 1.17% |
| 2025-12-12 | 10.83 | 10.69 | -0.13 | -1.20% | 10.66 | 10.85 | 58380 | 6272.86 | 1.75% |
| 2025-12-11 | 11.00 | 10.82 | -0.16 | -1.46% | 10.81 | 11.01 | 55614 | 6072.71 | 1.67% |
| 2025-12-10 | 10.95 | 10.98 | 0.02 | 0.18% | 10.92 | 10.99 | 38553 | 4224.65 | 1.16% |
| 2025-12-09 | 11.07 | 10.96 | -0.12 | -1.08% | 10.96 | 11.07 | 54367 | 5982.19 | 1.63% |
| 2025-12-08 | 11.13 | 11.08 | -0.02 | -0.18% | 11.05 | 11.15 | 58881 | 6530.29 | 1.77% |
| 2025-12-05 | 11.01 | 11.10 | 0.03 | 0.27% | 10.95 | 11.11 | 53294 | 5879.39 | 1.60% |
| 2025-12-04 | 11.19 | 11.07 | -0.22 | -1.95% | 11.06 | 11.22 | 77117 | 8570.75 | 2.31% |
| 2025-12-03 | 11.02 | 11.29 | 0.22 | 1.99% | 10.91 | 11.48 | 164559 | 18401.94 | 4.94% |
| 2025-12-02 | 11.11 | 11.07 | -0.06 | -0.54% | 11.01 | 11.12 | 48095 | 5323.10 | 1.44% |
| 2025-12-01 | 11.15 | 11.13 | 0.00 | 0.00% | 11.11 | 11.18 | 51279 | 5708.62 | 1.54% |
| 2025-11-28 | 10.98 | 11.13 | 0.13 | 1.18% | 10.98 | 11.14 | 54285 | 6014.10 | 1.63% |
| 2025-11-27 | 11.02 | 11.00 | -0.04 | -0.36% | 10.97 | 11.09 | 58717 | 6480.20 | 1.76% |
| 2025-11-26 | 11.22 | 11.04 | -0.18 | -1.60% | 11.02 | 11.29 | 78546 | 8743.60 | 2.36% |
| 2025-11-25 | 11.17 | 11.22 | 0.06 | 0.54% | 11.11 | 11.32 | 91116 | 10249.32 | 2.73% |
| 2025-11-24 | 11.15 | 11.16 | 0.01 | 0.09% | 10.98 | 11.26 | 112604 | 12499.76 | 3.38% |
| 2025-11-21 | 11.35 | 11.15 | -0.14 | -1.24% | 11.14 | 11.62 | 159075 | 18090.26 | 4.77% |
| 2025-11-20 | 11.30 | 11.29 | 0.04 | 0.36% | 11.19 | 11.39 | 75773 | 8562.59 | 2.27% |
| 2025-11-19 | 11.40 | 11.25 | -0.21 | -1.83% | 11.17 | 11.45 | 114129 | 12843.95 | 3.42% |
| 2025-11-18 | 11.85 | 11.46 | -0.44 | -3.70% | 11.41 | 11.89 | 170755 | 19768.38 | 5.12% |
| 2025-11-17 | 11.83 | 11.90 | 0.02 | 0.17% | 11.79 | 11.98 | 115041 | 13690.86 | 3.45% |
| 2025-11-14 | 11.70 | 11.88 | 0.13 | 1.11% | 11.66 | 11.95 | 135345 | 16024.47 | 4.06% |
| 2025-11-13 | 11.71 | 11.75 | -0.03 | -0.25% | 11.60 | 11.84 | 126411 | 14856.87 | 3.79% |
| 2025-11-12 | 11.95 | 11.78 | -0.21 | -1.75% | 11.73 | 11.98 | 132849 | 15682.48 | 3.99% |
| 2025-11-11 | 11.89 | 11.99 | 0.14 | 1.18% | 11.77 | 12.08 | 202312 | 24200.88 | 6.07% |
| 2025-11-10 | 11.83 | 11.85 | 0.04 | 0.34% | 11.69 | 11.86 | 119459 | 14092.06 | 3.58% |
| 2025-11-07 | 11.85 | 11.85 | -0.08 | -0.67% | 11.77 | 11.98 | 140182 | 16605.89 | 4.21% |
| 2025-11-06 | 11.85 | 11.93 | 0.03 | 0.25% | 11.70 | 11.94 | 164648 | 19464.98 | 4.94% |
| 2025-11-05 | 11.78 | 11.90 | 0.00 | 0.00% | 11.64 | 11.92 | 166391 | 19665.25 | 4.99% |
| 2025-11-04 | 11.80 | 11.90 | 0.10 | 0.85% | 11.76 | 12.01 | 230283 | 27394.26 | 6.91% |
| 2025-11-03 | 11.66 | 11.80 | 0.17 | 1.46% | 11.57 | 11.85 | 211747 | 24916.83 | 6.35% |
| 2025-10-31 | 11.60 | 11.63 | 0.00 | 0.00% | 11.52 | 11.75 | 178375 | 20783.67 | 5.35% |
| 2025-10-30 | 11.88 | 11.63 | -0.26 | -2.19% | 11.63 | 11.93 | 240319 | 28246.92 | 7.21% |
| 2025-10-29 | 12.20 | 11.89 | -0.39 | -3.18% | 11.84 | 12.26 | 361295 | 43161.71 | 10.84% |
| 2025-10-28 | 12.10 | 12.28 | 0.07 | 0.57% | 11.97 | 12.60 | 521958 | 63885.04 | 15.66% |
| 2025-10-27 | 12.30 | 12.21 | -0.07 | -0.57% | 12.19 | 12.75 | 837936 | 104348.71 | 25.14% |
| 2025-10-24 | 11.18 | 12.28 | 1.12 | 10.04% | 11.17 | 12.28 | 628403 | 75743.80 | 18.85% |
| 2025-10-23 | 11.18 | 11.16 | -0.08 | -0.71% | 11.06 | 11.23 | 45698 | 5084.68 | 1.37% |
| 2025-10-22 | 11.19 | 11.24 | 0.06 | 0.54% | 11.14 | 11.37 | 71761 | 8104.96 | 2.15% |
| 2025-10-21 | 11.07 | 11.18 | 0.05 | 0.45% | 11.07 | 11.20 | 43274 | 4833.30 | 1.30% |
| 2025-10-20 | 11.02 | 11.13 | 0.15 | 1.37% | 10.96 | 11.14 | 51417 | 5693.29 | 1.54% |
| 2025-10-17 | 11.12 | 10.98 | -0.18 | -1.61% | 10.97 | 11.18 | 51606 | 5703.64 | 1.55% |
| 2025-10-16 | 11.07 | 11.16 | 0.05 | 0.45% | 11.04 | 11.35 | 76749 | 8594.03 | 2.30% |
| 2025-10-15 | 11.09 | 11.11 | 0.05 | 0.45% | 11.02 | 11.13 | 46116 | 5113.77 | 1.38% |
| 2025-10-14 | 11.18 | 11.06 | -0.08 | -0.72% | 11.05 | 11.23 | 58003 | 6460.46 | 1.74% |
| 2025-10-13 | 11.02 | 11.14 | -0.20 | -1.76% | 10.96 | 11.17 | 60626 | 6732.73 | 1.82% |
深证大盘股票行情在线 K线走势图
青龙管业(002457)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
