长青集团(002616)股票行情
长青集团(002616)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 |
|---|
| 2025-12-12 | 5.60 | 5.55 | -0.02 | -0.36% | 5.54 | 5.64 | 77142 | 4312.68 | 1.31% |
| 2025-12-11 | 5.67 | 5.57 | -0.09 | -1.59% | 5.57 | 5.67 | 67784 | 3803.12 | 1.15% |
| 2025-12-10 | 5.73 | 5.66 | -0.07 | -1.22% | 5.58 | 5.75 | 118429 | 6684.80 | 2.02% |
| 2025-12-09 | 5.80 | 5.73 | -0.08 | -1.38% | 5.73 | 5.84 | 70614 | 4080.81 | 1.20% |
| 2025-12-08 | 5.79 | 5.81 | 0.02 | 0.35% | 5.74 | 5.86 | 90913 | 5271.34 | 1.55% |
| 2025-12-05 | 5.78 | 5.79 | -0.02 | -0.34% | 5.68 | 5.81 | 95235 | 5471.79 | 1.62% |
| 2025-12-04 | 5.96 | 5.81 | -0.16 | -2.68% | 5.79 | 5.97 | 129193 | 7557.92 | 2.20% |
| 2025-12-03 | 5.97 | 5.97 | 0.02 | 0.34% | 5.94 | 6.01 | 90327 | 5389.98 | 1.54% |
| 2025-12-02 | 5.99 | 5.95 | -0.05 | -0.83% | 5.92 | 6.01 | 87930 | 5233.85 | 1.50% |
| 2025-12-01 | 6.06 | 6.00 | 0.01 | 0.17% | 5.93 | 6.09 | 152619 | 9157.93 | 2.60% |
| 2025-11-28 | 5.94 | 5.99 | 0.06 | 1.01% | 5.91 | 6.16 | 182057 | 10936.68 | 3.10% |
| 2025-11-27 | 5.96 | 5.93 | -0.04 | -0.67% | 5.92 | 6.03 | 118569 | 7063.49 | 2.02% |
| 2025-11-26 | 5.99 | 5.97 | -0.02 | -0.33% | 5.93 | 6.06 | 87322 | 5227.29 | 1.49% |
| 2025-11-25 | 6.03 | 5.99 | 0.01 | 0.17% | 5.96 | 6.10 | 99933 | 6020.53 | 1.70% |
| 2025-11-24 | 6.02 | 5.98 | 0.01 | 0.17% | 5.91 | 6.05 | 113314 | 6779.18 | 1.93% |
| 2025-11-21 | 6.15 | 5.97 | -0.22 | -3.55% | 5.97 | 6.24 | 145310 | 8817.12 | 2.47% |
| 2025-11-20 | 6.28 | 6.19 | -0.07 | -1.12% | 6.17 | 6.31 | 103465 | 6452.94 | 1.76% |
| 2025-11-19 | 6.25 | 6.26 | -0.03 | -0.48% | 6.21 | 6.37 | 115842 | 7255.51 | 1.97% |
| 2025-11-18 | 6.32 | 6.29 | -0.07 | -1.10% | 6.19 | 6.38 | 121086 | 7602.59 | 2.06% |
| 2025-11-17 | 6.29 | 6.36 | 0.04 | 0.63% | 6.19 | 6.38 | 125558 | 7886.73 | 2.14% |
| 2025-11-14 | 6.38 | 6.32 | -0.07 | -1.10% | 6.32 | 6.42 | 94525 | 6017.17 | 1.61% |
| 2025-11-13 | 6.38 | 6.39 | 0.01 | 0.16% | 6.33 | 6.41 | 103762 | 6607.38 | 1.77% |
| 2025-11-12 | 6.43 | 6.38 | -0.04 | -0.62% | 6.31 | 6.45 | 115656 | 7352.43 | 1.97% |
| 2025-11-11 | 6.50 | 6.42 | -0.05 | -0.77% | 6.40 | 6.52 | 135792 | 8764.04 | 2.31% |
| 2025-11-10 | 6.35 | 6.47 | 0.10 | 1.57% | 6.32 | 6.50 | 157093 | 10112.16 | 2.68% |
| 2025-11-07 | 6.34 | 6.37 | 0.03 | 0.47% | 6.28 | 6.52 | 192551 | 12304.11 | 3.28% |
| 2025-11-06 | 6.18 | 6.34 | 0.16 | 2.59% | 6.14 | 6.40 | 243393 | 15336.11 | 4.15% |
| 2025-11-05 | 6.06 | 6.18 | 0.08 | 1.31% | 6.03 | 6.21 | 140006 | 8606.09 | 2.39% |
| 2025-11-04 | 6.14 | 6.10 | -0.05 | -0.81% | 6.06 | 6.21 | 144620 | 8862.86 | 2.46% |
| 2025-11-03 | 6.08 | 6.15 | 0.10 | 1.65% | 6.08 | 6.25 | 251730 | 15461.12 | 4.29% |
| 2025-10-31 | 5.98 | 6.05 | 0.06 | 1.00% | 5.93 | 6.08 | 187803 | 11308.73 | 3.26% |
| 2025-10-30 | 6.04 | 5.99 | -0.07 | -1.16% | 5.96 | 6.11 | 198503 | 11957.92 | 3.56% |
| 2025-10-29 | 5.96 | 6.06 | 0.10 | 1.68% | 5.87 | 6.10 | 271272 | 16238.73 | 4.86% |
| 2025-10-28 | 5.98 | 5.96 | -0.04 | -0.67% | 5.93 | 6.05 | 147909 | 8835.36 | 2.65% |
| 2025-10-27 | 6.03 | 6.00 | -0.02 | -0.33% | 5.98 | 6.08 | 223088 | 13445.00 | 4.00% |
| 2025-10-24 | 6.06 | 6.02 | -0.06 | -0.99% | 5.97 | 6.10 | 184101 | 11093.32 | 3.30% |
| 2025-10-23 | 6.03 | 6.08 | 0.05 | 0.83% | 5.97 | 6.09 | 174583 | 10540.94 | 3.17% |
| 2025-10-22 | 6.04 | 6.03 | -0.05 | -0.82% | 6.02 | 6.12 | 194476 | 11782.03 | 3.53% |
| 2025-10-21 | 5.96 | 6.08 | 0.13 | 2.18% | 5.85 | 6.11 | 327898 | 19641.78 | 6.09% |
| 2025-10-20 | 5.99 | 5.95 | 0.15 | 2.59% | 5.93 | 6.17 | 417992 | 25097.79 | 8.06% |
| 2025-10-17 | 5.83 | 5.80 | -0.07 | -1.19% | 5.77 | 5.96 | 284463 | 16630.31 | 5.66% |
| 2025-10-16 | 6.18 | 5.87 | -0.38 | -6.08% | 5.85 | 6.19 | 358527 | 21372.37 | 7.30% |
| 2025-10-15 | 6.41 | 6.25 | -0.26 | -3.99% | 6.17 | 6.43 | 281449 | 17556.16 | 5.85% |
| 2025-10-14 | 6.77 | 6.51 | -0.31 | -4.55% | 6.49 | 6.85 | 210786 | 13958.95 | 4.38% |
| 2025-10-13 | 6.78 | 6.82 | 0.00 | 0.00% | 6.55 | 6.92 | 176799 | 11961.46 | 3.68% |
| 2025-10-10 | 6.79 | 6.82 | 0.01 | 0.15% | 6.76 | 6.96 | 139017 | 9553.23 | 2.89% |
| 2025-10-09 | 6.88 | 6.81 | -0.08 | -1.16% | 6.79 | 6.99 | 117238 | 8017.05 | 2.46% |
| 2025-09-30 | 6.98 | 6.89 | -0.13 | -1.85% | 6.86 | 7.01 | 101834 | 7049.92 | 2.17% |
| 2025-09-29 | 6.85 | 7.02 | 0.17 | 2.48% | 6.69 | 7.11 | 155291 | 10759.41 | 3.30% |
| 2025-09-26 | 6.96 | 6.85 | -0.09 | -1.30% | 6.83 | 7.03 | 121680 | 8422.01 | 2.59% |
| 2025-09-25 | 7.00 | 6.94 | -0.09 | -1.28% | 6.89 | 7.06 | 148531 | 10337.20 | 3.16% |
| 2025-09-24 | 6.85 | 7.03 | 0.18 | 2.63% | 6.73 | 7.08 | 156915 | 10893.93 | 3.34% |
| 2025-09-23 | 7.11 | 7.00 | -0.12 | -1.69% | 6.76 | 7.16 | 173705 | 12009.42 | 3.69% |
| 2025-09-22 | 7.27 | 7.12 | -0.16 | -2.20% | 7.08 | 7.29 | 162758 | 11654.29 | 3.46% |
| 2025-09-19 | 7.36 | 7.28 | -0.08 | -1.09% | 7.23 | 7.47 | 141611 | 10333.35 | 3.01% |
| 2025-09-18 | 7.44 | 7.36 | -0.08 | -1.08% | 7.30 | 7.60 | 299583 | 22201.29 | 6.37% |
| 2025-09-17 | 7.25 | 7.44 | 0.20 | 2.76% | 7.15 | 7.68 | 371996 | 27487.97 | 7.91% |
| 2025-09-16 | 6.92 | 7.24 | 0.32 | 4.62% | 6.83 | 7.38 | 385984 | 27599.97 | 8.21% |
| 2025-09-15 | 6.77 | 6.92 | 0.21 | 3.13% | 6.75 | 7.14 | 411568 | 28679.36 | 8.75% |
| 2025-09-12 | 6.55 | 6.71 | 0.19 | 2.91% | 6.51 | 6.75 | 239048 | 15940.67 | 5.08% |
| 2025-09-11 | 6.46 | 6.52 | 0.06 | 0.93% | 6.36 | 6.55 | 107551 | 6950.95 | 2.29% |
| 2025-09-10 | 6.45 | 6.46 | 0.00 | 0.00% | 6.37 | 6.48 | 83205 | 5355.46 | 1.77% |
| 2025-09-09 | 6.54 | 6.46 | -0.08 | -1.22% | 6.42 | 6.54 | 89988 | 5827.25 | 1.91% |
| 2025-09-08 | 6.44 | 6.54 | 0.09 | 1.40% | 6.42 | 6.56 | 121811 | 7942.72 | 2.59% |
| 2025-09-05 | 6.32 | 6.45 | 0.13 | 2.06% | 6.26 | 6.45 | 120283 | 7660.39 | 2.56% |
| 2025-09-04 | 6.31 | 6.32 | 0.07 | 1.12% | 6.22 | 6.40 | 166125 | 10511.37 | 3.53% |
| 2025-09-03 | 6.41 | 6.25 | -0.16 | -2.50% | 6.21 | 6.43 | 137436 | 8655.32 | 2.92% |
| 2025-09-02 | 6.53 | 6.41 | -0.11 | -1.69% | 6.34 | 6.60 | 149367 | 9597.85 | 3.18% |
| 2025-09-01 | 6.45 | 6.52 | 0.08 | 1.24% | 6.39 | 6.59 | 185280 | 12037.01 | 3.94% |
| 2025-08-29 | 6.53 | 6.44 | -0.09 | -1.38% | 6.41 | 6.55 | 216511 | 13983.42 | 4.60% |
| 2025-08-28 | 6.61 | 6.53 | -0.20 | -2.97% | 6.33 | 6.75 | 518534 | 33758.67 | 11.03% |
| 2025-08-27 | 6.60 | 6.73 | 0.15 | 2.28% | 6.53 | 7.24 | 660559 | 45917.96 | 14.05% |
| 2025-08-26 | 6.52 | 6.58 | 0.09 | 1.39% | 6.43 | 6.58 | 95709 | 6246.24 | 2.04% |
| 2025-08-25 | 6.44 | 6.49 | 0.05 | 0.78% | 6.42 | 6.60 | 112080 | 7286.80 | 2.38% |
| 2025-08-22 | 6.39 | 6.44 | 0.04 | 0.63% | 6.34 | 6.46 | 103118 | 6604.56 | 2.19% |
| 2025-08-21 | 6.42 | 6.40 | -0.01 | -0.16% | 6.37 | 6.44 | 65428 | 4189.05 | 1.39% |
| 2025-08-20 | 6.34 | 6.41 | 0.08 | 1.26% | 6.27 | 6.42 | 94394 | 6001.16 | 2.01% |
| 2025-08-19 | 6.29 | 6.33 | 0.03 | 0.48% | 6.24 | 6.33 | 65845 | 4137.79 | 1.40% |
| 2025-08-18 | 6.20 | 6.30 | 0.13 | 2.11% | 6.20 | 6.37 | 109705 | 6892.06 | 2.33% |
| 2025-08-15 | 6.14 | 6.17 | 0.04 | 0.65% | 6.12 | 6.19 | 85437 | 5260.73 | 1.82% |
深证大盘股票行情在线 K线走势图
长青集团(002616)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
