常青股份(603768)股票行情
常青股份(603768)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 | 11.35 | 11.23 | -0.12 | -1.06% | 11.20 | 11.55 | 26075 | 2975.46 | 1.10% |
| 2025-12-11 | 11.63 | 11.35 | -0.30 | -2.58% | 11.35 | 11.67 | 23316 | 2682.85 | 0.98% |
| 2025-12-10 | 11.90 | 11.65 | -0.08 | -0.68% | 11.57 | 11.90 | 20305 | 2370.49 | 0.85% |
| 2025-12-09 | 11.82 | 11.73 | -0.13 | -1.10% | 11.70 | 11.94 | 14614 | 1726.86 | 0.61% |
| 2025-12-08 | 11.83 | 11.86 | 0.06 | 0.51% | 11.78 | 11.99 | 18742 | 2224.63 | 0.79% |
| 2025-12-05 | 11.68 | 11.80 | 0.14 | 1.20% | 11.52 | 11.87 | 23236 | 2724.51 | 0.98% |
| 2025-12-04 | 11.95 | 11.66 | -0.24 | -2.02% | 11.65 | 12.02 | 18822 | 2214.90 | 0.79% |
| 2025-12-03 | 12.00 | 11.90 | -0.10 | -0.83% | 11.85 | 12.07 | 21334 | 2541.68 | 0.90% |
| 2025-12-02 | 12.10 | 12.00 | -0.14 | -1.15% | 11.90 | 12.15 | 25068 | 3008.97 | 1.05% |
| 2025-12-01 | 12.16 | 12.14 | -0.01 | -0.08% | 12.12 | 12.36 | 24286 | 2967.50 | 1.02% |
| 2025-11-28 | 11.85 | 12.15 | 0.21 | 1.76% | 11.85 | 12.16 | 18822 | 2265.05 | 0.79% |
| 2025-11-27 | 11.84 | 11.94 | 0.09 | 0.76% | 11.84 | 12.02 | 19548 | 2334.63 | 0.82% |
| 2025-11-26 | 12.03 | 11.85 | -0.17 | -1.41% | 11.83 | 12.22 | 21275 | 2547.93 | 0.89% |
| 2025-11-25 | 11.93 | 12.02 | 0.08 | 0.67% | 11.93 | 12.22 | 20744 | 2513.14 | 0.87% |
| 2025-11-24 | 11.85 | 11.94 | 0.15 | 1.27% | 11.73 | 12.05 | 27659 | 3295.79 | 1.16% |
| 2025-11-21 | 12.31 | 11.79 | -0.51 | -4.15% | 11.76 | 12.39 | 32834 | 3934.70 | 1.38% |
| 2025-11-20 | 12.47 | 12.30 | -0.13 | -1.05% | 12.21 | 12.49 | 20377 | 2515.60 | 0.86% |
| 2025-11-19 | 12.64 | 12.43 | -0.21 | -1.66% | 12.34 | 12.66 | 26902 | 3356.70 | 1.13% |
| 2025-11-18 | 12.78 | 12.64 | -0.17 | -1.33% | 12.57 | 12.83 | 20673 | 2616.12 | 0.87% |
| 2025-11-17 | 12.72 | 12.81 | 0.10 | 0.79% | 12.64 | 12.82 | 24115 | 3075.40 | 1.01% |
| 2025-11-14 | 12.60 | 12.71 | 0.07 | 0.55% | 12.57 | 12.80 | 25281 | 3224.23 | 1.06% |
| 2025-11-13 | 12.52 | 12.64 | 0.12 | 0.96% | 12.40 | 12.79 | 34755 | 4389.30 | 1.46% |
| 2025-11-12 | 12.50 | 12.52 | 0.02 | 0.16% | 12.44 | 12.57 | 21076 | 2634.05 | 0.89% |
| 2025-11-11 | 12.50 | 12.50 | 0.07 | 0.56% | 12.40 | 12.54 | 15894 | 1981.55 | 0.67% |
| 2025-11-10 | 12.40 | 12.43 | 0.01 | 0.08% | 12.35 | 12.52 | 17804 | 2214.64 | 0.75% |
| 2025-11-07 | 12.35 | 12.42 | 0.01 | 0.08% | 12.30 | 12.47 | 16370 | 2030.89 | 0.69% |
| 2025-11-06 | 12.47 | 12.41 | -0.03 | -0.24% | 12.32 | 12.47 | 19649 | 2434.68 | 0.83% |
| 2025-11-05 | 12.28 | 12.44 | 0.14 | 1.14% | 12.21 | 12.49 | 22992 | 2851.37 | 0.97% |
| 2025-11-04 | 12.34 | 12.30 | 0.02 | 0.16% | 12.15 | 12.34 | 21029 | 2573.82 | 0.88% |
| 2025-11-03 | 12.25 | 12.28 | 0.00 | 0.00% | 12.18 | 12.39 | 25484 | 3126.97 | 1.07% |
| 2025-10-31 | 11.96 | 12.28 | 0.18 | 1.49% | 11.91 | 12.31 | 29278 | 3573.23 | 1.23% |
| 2025-10-30 | 12.12 | 12.10 | -0.01 | -0.08% | 12.00 | 12.21 | 23578 | 2860.97 | 0.99% |
| 2025-10-29 | 12.26 | 12.11 | -0.15 | -1.22% | 12.06 | 12.29 | 19829 | 2405.90 | 0.83% |
| 2025-10-28 | 12.28 | 12.26 | -0.01 | -0.08% | 12.20 | 12.38 | 17725 | 2181.75 | 0.74% |
| 2025-10-27 | 12.24 | 12.27 | 0.06 | 0.49% | 12.13 | 12.39 | 21587 | 2649.32 | 0.91% |
| 2025-10-24 | 12.23 | 12.21 | 0.02 | 0.16% | 12.12 | 12.36 | 26715 | 3279.72 | 1.12% |
| 2025-10-23 | 12.06 | 12.19 | 0.13 | 1.08% | 11.90 | 12.19 | 21161 | 2552.85 | 0.89% |
| 2025-10-22 | 11.99 | 12.06 | 0.07 | 0.58% | 11.94 | 12.16 | 20921 | 2522.83 | 0.88% |
| 2025-10-21 | 11.82 | 11.99 | 0.16 | 1.35% | 11.80 | 12.03 | 20238 | 2416.58 | 0.85% |
| 2025-10-20 | 11.70 | 11.83 | 0.23 | 1.98% | 11.68 | 11.85 | 17862 | 2103.95 | 0.75% |
| 2025-10-17 | 11.88 | 11.60 | -0.29 | -2.44% | 11.60 | 11.89 | 24475 | 2874.28 | 1.03% |
| 2025-10-16 | 12.03 | 11.89 | -0.17 | -1.41% | 11.85 | 12.06 | 22804 | 2718.37 | 0.96% |
| 2025-10-15 | 11.94 | 12.06 | 0.08 | 0.67% | 11.91 | 12.12 | 30433 | 3662.17 | 1.28% |
| 2025-10-14 | 12.06 | 11.98 | -0.04 | -0.33% | 11.88 | 12.18 | 22082 | 2649.31 | 0.93% |
| 2025-10-13 | 11.78 | 12.02 | -0.20 | -1.64% | 11.55 | 12.08 | 32579 | 3859.42 | 1.37% |
| 2025-10-10 | 12.16 | 12.22 | 0.07 | 0.58% | 12.08 | 12.37 | 25538 | 3130.18 | 1.07% |
| 2025-10-09 | 12.22 | 12.15 | -0.06 | -0.49% | 12.02 | 12.26 | 32405 | 3919.14 | 1.36% |
| 2025-09-30 | 12.43 | 12.21 | -0.23 | -1.85% | 12.21 | 12.49 | 25053 | 3082.87 | 1.05% |
| 2025-09-29 | 12.20 | 12.44 | 0.16 | 1.30% | 12.09 | 12.51 | 30213 | 3734.78 | 1.27% |
| 2025-09-26 | 12.18 | 12.28 | 0.06 | 0.49% | 12.08 | 12.44 | 26110 | 3213.54 | 1.10% |
| 2025-09-25 | 12.47 | 12.22 | -0.25 | -2.00% | 12.14 | 12.55 | 33654 | 4147.14 | 1.41% |
| 2025-09-24 | 12.56 | 12.47 | -0.08 | -0.64% | 12.30 | 12.56 | 33358 | 4144.63 | 1.40% |
| 2025-09-23 | 12.41 | 12.55 | 0.14 | 1.13% | 12.04 | 12.64 | 48427 | 5971.47 | 2.04% |
| 2025-09-22 | 12.48 | 12.41 | -0.05 | -0.40% | 12.35 | 12.56 | 23877 | 2966.32 | 1.00% |
| 2025-09-19 | 12.70 | 12.46 | -0.22 | -1.74% | 12.31 | 12.70 | 36649 | 4558.22 | 1.54% |
| 2025-09-18 | 13.00 | 12.68 | -0.29 | -2.24% | 12.58 | 13.06 | 42258 | 5416.57 | 1.78% |
| 2025-09-17 | 13.01 | 12.97 | -0.03 | -0.23% | 12.93 | 13.09 | 31902 | 4150.44 | 1.34% |
| 2025-09-16 | 12.80 | 13.00 | 0.20 | 1.56% | 12.80 | 13.03 | 34819 | 4498.30 | 1.46% |
| 2025-09-15 | 12.80 | 12.80 | 0.00 | 0.00% | 12.78 | 13.03 | 30456 | 3920.58 | 1.28% |
| 2025-09-12 | 12.93 | 12.80 | -0.12 | -0.93% | 12.77 | 12.93 | 19748 | 2534.66 | 0.83% |
| 2025-09-11 | 12.91 | 12.92 | 0.01 | 0.08% | 12.72 | 12.97 | 30602 | 3930.30 | 1.29% |
| 2025-09-10 | 12.85 | 12.91 | 0.06 | 0.47% | 12.76 | 13.10 | 35770 | 4632.60 | 1.50% |
| 2025-09-09 | 12.70 | 12.85 | 0.11 | 0.86% | 12.63 | 12.99 | 54461 | 6999.43 | 2.29% |
| 2025-09-08 | 12.60 | 12.74 | 0.26 | 2.08% | 12.49 | 12.83 | 37605 | 4757.52 | 1.58% |
| 2025-09-05 | 12.29 | 12.48 | 0.18 | 1.46% | 12.21 | 12.52 | 28639 | 3551.81 | 1.20% |
| 2025-09-04 | 12.21 | 12.30 | 0.09 | 0.74% | 12.13 | 12.41 | 36148 | 4445.35 | 1.52% |
| 2025-09-03 | 12.69 | 12.21 | -0.46 | -3.63% | 12.14 | 12.74 | 40317 | 4985.70 | 1.69% |
| 2025-09-02 | 12.69 | 12.67 | -0.01 | -0.08% | 12.34 | 12.80 | 50050 | 6290.69 | 2.10% |
| 2025-09-01 | 12.64 | 12.68 | 0.04 | 0.32% | 12.46 | 12.85 | 40494 | 5138.28 | 1.70% |
| 2025-08-29 | 12.85 | 12.64 | -0.21 | -1.63% | 12.58 | 12.86 | 35154 | 4457.27 | 1.48% |
| 2025-08-28 | 12.81 | 12.85 | 0.05 | 0.39% | 12.36 | 13.10 | 67974 | 8667.50 | 2.86% |
| 2025-08-27 | 13.19 | 12.80 | -0.39 | -2.96% | 12.76 | 13.27 | 57269 | 7492.40 | 2.41% |
| 2025-08-26 | 13.08 | 13.19 | 0.09 | 0.69% | 13.01 | 13.27 | 42264 | 5577.69 | 1.78% |
| 2025-08-25 | 13.12 | 13.10 | -0.02 | -0.15% | 13.01 | 13.19 | 47602 | 6227.18 | 2.00% |
| 2025-08-22 | 13.19 | 13.12 | -0.08 | -0.61% | 13.02 | 13.24 | 35676 | 4670.38 | 1.50% |
| 2025-08-21 | 13.23 | 13.20 | -0.02 | -0.15% | 13.08 | 13.40 | 43939 | 5798.81 | 1.85% |
| 2025-08-20 | 13.08 | 13.22 | 0.13 | 0.99% | 12.95 | 13.22 | 57723 | 7583.46 | 2.43% |
| 2025-08-19 | 12.81 | 13.09 | 0.28 | 2.19% | 12.75 | 13.09 | 53150 | 6881.82 | 2.23% |
| 2025-08-18 | 12.84 | 12.81 | 0.01 | 0.08% | 12.78 | 12.97 | 38098 | 4903.76 | 1.60% |
| 2025-08-15 | 12.62 | 12.80 | 0.17 | 1.35% | 12.62 | 12.90 | 35690 | 4575.84 | 1.50% |
上证大盘股票行情在线 K线走势图
常青股份(603768)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
