青木科技(301110)股票行情
青木科技(301110)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 | 65.38 | 65.45 | 0.47 | 0.72% | 64.11 | 66.46 | 13972 | 9167.94 | 2.14% | 0.00 |
| 2025-12-11 | 65.99 | 64.98 | -0.85 | -1.29% | 64.79 | 66.20 | 16766 | 10973.48 | 2.56% | 0.00 |
| 2025-12-10 | 66.06 | 65.83 | -0.25 | -0.38% | 65.37 | 67.32 | 15852 | 10488.03 | 2.43% | 0.00 |
| 2025-12-09 | 67.15 | 66.08 | -0.77 | -1.15% | 65.11 | 67.67 | 16104 | 10669.38 | 2.46% | 0.00 |
| 2025-12-08 | 67.80 | 66.85 | -0.43 | -0.64% | 66.31 | 67.96 | 21206 | 14230.14 | 3.24% | 0.00 |
| 2025-12-05 | 66.54 | 67.28 | 0.94 | 1.42% | 65.65 | 67.67 | 16026 | 10686.79 | 2.45% | 0.00 |
| 2025-12-04 | 67.18 | 66.34 | -0.86 | -1.28% | 64.77 | 67.35 | 17507 | 11500.94 | 2.68% | 0.00 |
| 2025-12-03 | 69.02 | 67.20 | -1.83 | -2.65% | 66.61 | 69.79 | 22571 | 15314.05 | 3.45% | 0.00 |
| 2025-12-02 | 70.48 | 69.03 | -0.68 | -0.98% | 68.77 | 70.48 | 19675 | 13648.13 | 3.01% | 0.05 |
| 2025-12-01 | 71.18 | 69.71 | -1.66 | -2.33% | 69.51 | 71.80 | 23739 | 16670.30 | 3.63% | 3.00 |
| 2025-11-28 | 73.56 | 71.37 | -2.16 | -2.94% | 70.02 | 73.77 | 29559 | 21072.95 | 4.52% | 0.00 |
| 2025-11-27 | 74.30 | 73.53 | -1.13 | -1.51% | 72.98 | 75.91 | 27990 | 20732.00 | 4.28% | 0.00 |
| 2025-11-26 | 73.39 | 74.66 | -0.04 | -0.05% | 70.81 | 77.50 | 40938 | 30600.38 | 6.26% | 0.00 |
| 2025-11-25 | 73.54 | 74.70 | 1.15 | 1.56% | 72.88 | 75.96 | 40265 | 30085.08 | 6.16% | 0.00 |
| 2025-11-24 | 73.24 | 73.55 | -1.55 | -2.06% | 69.00 | 74.60 | 51054 | 36708.47 | 7.81% | 0.00 |
| 2025-11-21 | 73.98 | 75.10 | 0.59 | 0.79% | 72.77 | 76.37 | 31449 | 23532.46 | 4.81% | 0.00 |
| 2025-11-20 | 74.92 | 74.51 | 0.13 | 0.17% | 73.10 | 77.07 | 32963 | 24719.29 | 5.04% | 0.00 |
| 2025-11-19 | 73.02 | 74.38 | 0.77 | 1.05% | 71.70 | 75.68 | 34368 | 25538.77 | 5.26% | 0.00 |
| 2025-11-18 | 69.74 | 73.61 | 3.25 | 4.62% | 69.65 | 74.85 | 37624 | 27480.32 | 5.76% | 0.00 |
| 2025-11-17 | 70.05 | 70.36 | 0.15 | 0.21% | 69.23 | 71.25 | 19436 | 13634.67 | 2.97% | 0.00 |
| 2025-11-14 | 70.99 | 70.21 | -2.76 | -3.78% | 68.51 | 71.12 | 28617 | 19994.85 | 4.38% | 0.00 |
| 2025-11-13 | 71.27 | 72.97 | 1.56 | 2.18% | 69.52 | 72.99 | 23333 | 16530.87 | 3.57% | 9.00 |
| 2025-11-12 | 71.70 | 71.41 | -0.29 | -0.40% | 71.21 | 73.18 | 18304 | 13181.03 | 2.80% | 0.00 |
| 2025-11-11 | 74.06 | 71.70 | -2.42 | -3.26% | 71.23 | 74.13 | 20838 | 15078.91 | 3.19% | 0.00 |
| 2025-11-10 | 71.89 | 74.12 | 1.20 | 1.65% | 71.89 | 76.04 | 30635 | 22779.77 | 4.69% | 0.00 |
| 2025-11-07 | 75.50 | 72.92 | -3.09 | -4.07% | 71.85 | 77.38 | 44302 | 32797.48 | 6.78% | 0.00 |
| 2025-11-06 | 74.51 | 76.01 | 1.01 | 1.35% | 74.26 | 76.97 | 22089 | 16709.80 | 3.38% | 0.00 |
| 2025-11-05 | 71.77 | 75.00 | 2.10 | 2.88% | 71.66 | 75.09 | 25027 | 18455.18 | 3.83% | 0.00 |
| 2025-11-04 | 75.77 | 72.90 | -3.10 | -4.08% | 71.20 | 75.85 | 30312 | 22086.91 | 4.64% | 0.00 |
| 2025-11-03 | 76.00 | 76.00 | -0.23 | -0.30% | 74.70 | 77.60 | 34982 | 26675.07 | 5.35% | 0.00 |
| 2025-10-31 | 74.82 | 76.23 | 1.25 | 1.67% | 74.63 | 78.15 | 32793 | 25006.42 | 5.02% | 0.00 |
| 2025-10-30 | 78.00 | 74.98 | -2.32 | -3.00% | 73.88 | 78.00 | 33991 | 25587.35 | 5.20% | 3.00 |
| 2025-10-29 | 75.05 | 77.30 | 2.30 | 3.07% | 73.00 | 77.77 | 37839 | 28479.45 | 5.79% | 0.00 |
| 2025-10-28 | 71.99 | 75.00 | 3.30 | 4.60% | 71.23 | 77.50 | 48431 | 36495.61 | 7.41% | 0.00 |
| 2025-10-27 | 73.00 | 71.70 | -0.16 | -0.22% | 70.03 | 73.99 | 40293 | 28928.13 | 6.16% | 0.00 |
| 2025-10-24 | 70.46 | 71.86 | 1.37 | 1.94% | 70.46 | 74.58 | 36893 | 26586.06 | 5.64% | 0.00 |
| 2025-10-23 | 74.95 | 70.49 | -5.21 | -6.88% | 68.02 | 75.16 | 55000 | 38702.72 | 8.41% | 0.00 |
| 2025-10-22 | 76.65 | 75.70 | -0.53 | -0.70% | 74.51 | 77.70 | 27871 | 21167.07 | 4.26% | 0.00 |
| 2025-10-21 | 77.61 | 76.23 | -0.19 | -0.25% | 74.50 | 78.15 | 26004 | 19713.53 | 3.98% | 0.00 |
| 2025-10-20 | 73.71 | 76.42 | 3.17 | 4.33% | 72.33 | 76.76 | 32292 | 24245.66 | 4.94% | 0.00 |
| 2025-10-17 | 79.41 | 73.25 | -6.16 | -7.76% | 72.84 | 80.00 | 45424 | 34212.46 | 6.95% | 0.00 |
| 2025-10-16 | 82.33 | 79.41 | -3.48 | -4.20% | 79.20 | 82.83 | 40101 | 32207.87 | 6.13% | 0.00 |
| 2025-10-15 | 77.48 | 82.89 | 4.74 | 6.07% | 77.48 | 84.52 | 52421 | 43111.96 | 8.02% | 38.00 |
| 2025-10-14 | 79.99 | 78.15 | -2.98 | -3.67% | 77.50 | 86.00 | 45827 | 36803.37 | 7.01% | 0.00 |
| 2025-10-13 | 78.00 | 81.13 | 0.63 | 0.78% | 78.00 | 81.97 | 51219 | 41082.05 | 7.84% | 0.00 |
| 2025-10-10 | 79.49 | 80.50 | 1.69 | 2.14% | 78.80 | 84.39 | 62794 | 51314.93 | 9.61% | 0.00 |
| 2025-10-09 | 75.98 | 78.81 | 5.50 | 7.50% | 75.25 | 80.60 | 65875 | 51625.58 | 10.08% | 0.00 |
| 2025-09-30 | 70.46 | 73.31 | 4.11 | 5.94% | 69.84 | 75.87 | 68265 | 49686.64 | 10.44% | 0.00 |
| 2025-09-29 | 70.88 | 69.20 | -1.48 | -2.09% | 68.20 | 71.04 | 32563 | 22489.53 | 4.98% | 0.00 |
| 2025-09-26 | 72.09 | 70.68 | -2.87 | -3.90% | 70.44 | 73.50 | 22109 | 15769.59 | 3.38% | 0.00 |
| 2025-09-25 | 72.39 | 73.55 | 1.04 | 1.43% | 71.75 | 76.66 | 31647 | 23535.62 | 4.84% | 0.00 |
| 2025-09-24 | 71.42 | 72.51 | 1.11 | 1.55% | 70.08 | 73.39 | 24871 | 18045.64 | 3.80% | 0.00 |
| 2025-09-23 | 76.00 | 71.40 | -3.80 | -5.05% | 69.82 | 77.08 | 39615 | 28603.97 | 6.06% | 0.00 |
| 2025-09-22 | 76.60 | 75.20 | -0.74 | -0.97% | 74.00 | 79.66 | 39024 | 30003.29 | 5.97% | 0.00 |
| 2025-09-19 | 76.97 | 75.94 | 0.72 | 0.96% | 75.00 | 77.60 | 31198 | 23709.64 | 4.77% | 1.00 |
| 2025-09-18 | 80.07 | 75.22 | -4.07 | -5.13% | 74.30 | 81.81 | 56581 | 43766.88 | 8.66% | 0.00 |
| 2025-09-17 | 78.13 | 79.29 | 0.54 | 0.69% | 75.01 | 81.78 | 56925 | 45219.70 | 8.71% | 0.00 |
| 2025-09-16 | 73.11 | 78.75 | 5.72 | 7.83% | 72.00 | 80.88 | 87651 | 68274.43 | 13.41% | 0.00 |
| 2025-09-15 | 66.24 | 73.03 | 6.13 | 9.16% | 66.00 | 76.80 | 72580 | 52089.49 | 11.10% | 0.00 |
| 2025-09-12 | 66.01 | 66.90 | 0.54 | 0.81% | 65.66 | 68.35 | 34342 | 23042.07 | 5.25% | 0.00 |
| 2025-09-11 | 66.22 | 66.36 | -0.14 | -0.21% | 64.44 | 67.27 | 34507 | 22686.51 | 5.28% | 0.00 |
| 2025-09-10 | 66.00 | 66.50 | 0.60 | 0.91% | 64.80 | 67.79 | 33472 | 22138.15 | 6.90% | 0.00 |
| 2025-09-09 | 65.61 | 65.90 | 0.60 | 0.92% | 65.00 | 68.10 | 36784 | 24409.61 | 7.58% | 0.00 |
| 2025-09-08 | 62.20 | 65.30 | 2.80 | 4.48% | 61.50 | 65.70 | 38584 | 24687.79 | 7.95% | 0.00 |
| 2025-09-05 | 61.88 | 62.50 | 1.18 | 1.92% | 60.73 | 63.00 | 31460 | 19343.70 | 6.48% | 0.00 |
| 2025-09-04 | 62.37 | 61.32 | -0.98 | -1.57% | 60.19 | 64.28 | 30175 | 18763.93 | 6.22% | 0.00 |
| 2025-09-03 | 65.15 | 62.30 | -2.85 | -4.37% | 61.99 | 65.93 | 30534 | 19462.08 | 6.29% | 0.00 |
| 2025-09-02 | 67.44 | 65.15 | -2.75 | -4.05% | 64.30 | 67.58 | 37490 | 24545.63 | 7.72% | 0.00 |
| 2025-09-01 | 69.71 | 67.90 | -1.64 | -2.36% | 66.90 | 69.99 | 41396 | 28156.68 | 8.53% | 0.00 |
| 2025-08-29 | 66.85 | 69.54 | 1.84 | 2.72% | 66.33 | 72.69 | 87102 | 61136.49 | 17.94% | 0.00 |
| 2025-08-28 | 63.00 | 67.70 | 4.12 | 6.48% | 62.50 | 67.88 | 76981 | 51070.54 | 15.86% | 3.00 |
| 2025-08-27 | 62.24 | 63.58 | 0.72 | 1.15% | 62.17 | 67.87 | 87401 | 57331.10 | 18.01% | 2.00 |
| 2025-08-26 | 63.25 | 62.86 | -0.33 | -0.52% | 62.00 | 65.79 | 56390 | 36247.98 | 11.62% | 3.00 |
| 2025-08-25 | 62.80 | 63.19 | 0.39 | 0.62% | 61.65 | 64.25 | 46967 | 29582.47 | 9.68% | 0.00 |
| 2025-08-22 | 61.40 | 62.80 | 0.72 | 1.16% | 60.98 | 63.40 | 48352 | 30123.29 | 9.96% | 0.00 |
| 2025-08-21 | 62.35 | 62.08 | -1.91 | -2.98% | 61.18 | 62.94 | 59047 | 36606.57 | 12.16% | 0.00 |
| 2025-08-20 | 60.02 | 63.99 | 4.25 | 7.11% | 59.90 | 64.88 | 102550 | 64232.07 | 21.13% | 4.00 |
| 2025-08-19 | 58.46 | 59.74 | 1.14 | 1.95% | 57.21 | 60.60 | 68630 | 40540.40 | 14.14% | 3.00 |
| 2025-08-18 | 56.61 | 58.60 | 1.72 | 3.02% | 56.61 | 58.96 | 52343 | 30430.64 | 10.78% | 0.00 |
| 2025-08-15 | 56.06 | 56.88 | 0.26 | 0.46% | 55.69 | 57.02 | 30524 | 17248.67 | 6.29% | 0.00 |
深证大盘股票行情在线 K线走势图
青木科技(301110)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
