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 |
|---|
| 2025-04-30 | 11.37 | 11.60 | 0.11 | 0.96% | 11.37 | 11.74 | 24442 | 2825.85 | 1.03% |
| 2025-04-29 | 11.23 | 11.49 | 0.27 | 2.41% | 11.03 | 11.61 | 34061 | 3902.98 | 1.43% |
| 2025-04-28 | 12.15 | 11.22 | -0.48 | -4.10% | 11.22 | 12.15 | 41822 | 4771.61 | 1.76% |
| 2025-04-25 | 11.65 | 11.70 | 0.14 | 1.21% | 11.58 | 11.75 | 17199 | 2008.73 | 0.72% |
| 2025-04-24 | 11.72 | 11.56 | -0.13 | -1.11% | 11.53 | 11.88 | 27191 | 3178.21 | 1.14% |
| 2025-04-23 | 11.38 | 11.69 | 0.33 | 2.90% | 11.38 | 11.77 | 29420 | 3426.90 | 1.24% |
| 2025-04-22 | 11.32 | 11.36 | 0.04 | 0.35% | 11.26 | 11.40 | 17266 | 1959.04 | 0.73% |
| 2025-04-21 | 11.05 | 11.32 | 0.19 | 1.71% | 11.02 | 11.32 | 20195 | 2263.40 | 0.85% |
| 2025-04-18 | 11.23 | 11.13 | -0.03 | -0.27% | 11.01 | 11.29 | 15669 | 1745.15 | 0.66% |
| 2025-04-17 | 11.14 | 11.16 | 0.09 | 0.81% | 10.97 | 11.29 | 22844 | 2559.68 | 0.96% |
| 2025-04-16 | 11.34 | 11.07 | -0.27 | -2.38% | 10.87 | 11.34 | 24047 | 2666.01 | 1.01% |
| 2025-04-15 | 11.40 | 11.34 | 0.06 | 0.53% | 11.22 | 11.43 | 21053 | 2379.59 | 0.88% |
| 2025-04-14 | 11.15 | 11.28 | 0.31 | 2.83% | 11.15 | 11.36 | 28372 | 3197.51 | 1.19% |
| 2025-04-11 | 10.80 | 10.97 | 0.11 | 1.01% | 10.62 | 11.10 | 29439 | 3228.82 | 1.24% |
| 2025-04-10 | 10.80 | 10.86 | 0.45 | 4.32% | 10.60 | 11.02 | 44165 | 4816.52 | 1.86% |
| 2025-04-09 | 10.24 | 10.41 | 0.06 | 0.58% | 9.53 | 10.49 | 60399 | 6066.25 | 2.54% |
| 2025-04-08 | 10.60 | 10.35 | -0.99 | -8.73% | 10.21 | 11.17 | 70483 | 7419.53 | 2.96% |
| 2025-04-07 | 11.92 | 11.34 | -1.26 | -10.00% | 11.34 | 11.92 | 26915 | 3079.46 | 1.13% |
| 2025-04-03 | 12.62 | 12.60 | -0.13 | -1.02% | 12.38 | 12.85 | 30079 | 3797.53 | 1.26% |
| 2025-04-02 | 12.66 | 12.73 | 0.06 | 0.47% | 12.54 | 12.92 | 23419 | 2993.13 | 0.98% |
| 2025-04-01 | 12.63 | 12.67 | 0.04 | 0.32% | 12.62 | 12.89 | 26530 | 3381.95 | 1.11% |
| 2025-03-31 | 12.90 | 12.63 | -0.30 | -2.32% | 12.36 | 12.90 | 36857 | 4655.70 | 1.55% |
| 2025-03-28 | 12.99 | 12.93 | -0.03 | -0.23% | 12.92 | 13.22 | 32818 | 4277.51 | 1.38% |
| 2025-03-27 | 13.30 | 12.96 | -0.41 | -3.07% | 12.96 | 13.42 | 36545 | 4789.94 | 1.54% |
| 2025-03-26 | 13.08 | 13.37 | 0.29 | 2.22% | 13.02 | 13.45 | 38630 | 5162.13 | 1.62% |
| 2025-03-25 | 13.00 | 13.08 | -0.07 | -0.53% | 12.92 | 13.34 | 36226 | 4755.28 | 1.52% |
| 2025-03-24 | 13.48 | 13.15 | -0.45 | -3.31% | 12.80 | 13.59 | 64609 | 8512.09 | 2.72% |
| 2025-03-21 | 13.96 | 13.60 | -0.39 | -2.79% | 13.57 | 14.05 | 57096 | 7853.77 | 2.40% |
| 2025-03-20 | 13.78 | 13.99 | 0.28 | 2.04% | 13.71 | 14.21 | 99128 | 13876.84 | 4.17% |
| 2025-03-19 | 13.63 | 13.71 | 0.04 | 0.29% | 13.59 | 13.76 | 40281 | 5507.70 | 1.69% |
| 2025-03-18 | 13.56 | 13.67 | 0.10 | 0.74% | 13.44 | 13.67 | 39604 | 5378.98 | 1.66% |
| 2025-03-17 | 13.37 | 13.57 | 0.19 | 1.42% | 13.26 | 13.65 | 44743 | 6035.59 | 1.88% |
| 2025-03-14 | 13.27 | 13.38 | 0.09 | 0.68% | 13.03 | 13.39 | 41187 | 5455.75 | 1.73% |
| 2025-03-13 | 13.51 | 13.29 | -0.24 | -1.77% | 13.15 | 13.55 | 42212 | 5608.58 | 1.77% |
| 2025-03-12 | 13.42 | 13.53 | 0.12 | 0.89% | 13.33 | 13.57 | 55229 | 7438.14 | 2.32% |
| 2025-03-11 | 13.24 | 13.41 | 0.01 | 0.07% | 13.16 | 13.42 | 40547 | 5393.41 | 1.70% |
| 2025-03-10 | 13.35 | 13.40 | 0.02 | 0.15% | 13.30 | 13.50 | 39384 | 5269.72 | 1.66% |
| 2025-03-07 | 13.31 | 13.38 | 0.02 | 0.15% | 13.25 | 13.49 | 49642 | 6629.60 | 2.09% |
| 2025-03-06 | 13.29 | 13.36 | -0.01 | -0.07% | 13.29 | 13.52 | 80829 | 10832.52 | 3.40% |
| 2025-03-05 | 13.10 | 13.37 | 0.19 | 1.44% | 13.01 | 13.38 | 76740 | 10156.48 | 3.22% |
| 2025-03-04 | 12.93 | 13.18 | 0.25 | 1.93% | 12.80 | 13.19 | 45116 | 5897.72 | 1.90% |
| 2025-03-03 | 12.88 | 12.93 | 0.16 | 1.25% | 12.80 | 13.10 | 42833 | 5561.21 | 1.80% |
| 2025-02-28 | 13.25 | 12.77 | -0.50 | -3.77% | 12.72 | 13.36 | 55139 | 7144.82 | 2.32% |
| 2025-02-27 | 13.37 | 13.27 | -0.12 | -0.90% | 13.01 | 13.45 | 57655 | 7622.63 | 2.42% |
| 2025-02-26 | 13.19 | 13.39 | 0.18 | 1.36% | 13.18 | 13.44 | 56210 | 7512.16 | 2.36% |
| 2025-02-25 | 13.16 | 13.21 | 0.02 | 0.15% | 13.02 | 13.33 | 49570 | 6548.77 | 2.08% |
| 2025-02-24 | 13.47 | 13.19 | -0.32 | -2.37% | 13.08 | 13.47 | 84175 | 11120.15 | 3.54% |
| 2025-02-21 | 13.57 | 13.51 | -0.36 | -2.60% | 13.40 | 13.73 | 114606 | 15469.83 | 4.82% |
| 2025-02-20 | 13.79 | 13.87 | -0.13 | -0.93% | 13.75 | 14.13 | 116612 | 16283.45 | 4.90% |
| 2025-02-19 | 13.68 | 14.00 | 0.26 | 1.89% | 13.47 | 14.00 | 145962 | 20210.76 | 6.13% |
| 2025-02-18 | 13.35 | 13.74 | 0.32 | 2.38% | 13.33 | 14.19 | 178463 | 24564.49 | 7.50% |
| 2025-02-17 | 13.68 | 13.42 | -0.39 | -2.82% | 13.21 | 13.68 | 186532 | 25101.02 | 7.84% |
| 2025-02-14 | 12.46 | 13.81 | 1.26 | 10.04% | 12.46 | 13.81 | 144754 | 19364.96 | 6.08% |
| 2025-02-13 | 12.43 | 12.55 | 0.12 | 0.97% | 12.35 | 13.09 | 75763 | 9648.46 | 3.18% |
| 2025-02-12 | 12.38 | 12.43 | 0.07 | 0.57% | 12.24 | 12.43 | 21119 | 2611.39 | 0.89% |
| 2025-02-11 | 12.34 | 12.36 | -0.05 | -0.40% | 12.23 | 12.50 | 22364 | 2755.66 | 0.94% |
| 2025-02-10 | 12.34 | 12.41 | 0.06 | 0.49% | 12.22 | 12.42 | 25253 | 3115.85 | 1.06% |
| 2025-02-07 | 12.44 | 12.35 | 0.03 | 0.24% | 12.12 | 12.45 | 40304 | 4970.54 | 1.69% |
| 2025-02-06 | 12.03 | 12.32 | 0.29 | 2.41% | 12.00 | 12.33 | 26153 | 3183.49 | 1.10% |
| 2025-02-05 | 12.15 | 12.03 | -0.07 | -0.58% | 11.92 | 12.23 | 23005 | 2765.24 | 0.97% |
| 2025-01-27 | 12.39 | 12.10 | -0.22 | -1.79% | 12.07 | 12.50 | 24258 | 2970.40 | 1.02% |
| 2025-01-24 | 11.89 | 12.32 | 0.38 | 3.18% | 11.80 | 12.50 | 49512 | 6047.29 | 2.08% |
| 2025-01-23 | 11.80 | 11.94 | 0.18 | 1.53% | 11.80 | 12.19 | 31645 | 3810.31 | 1.33% |
| 2025-01-22 | 11.92 | 11.76 | -0.16 | -1.34% | 11.73 | 11.96 | 17044 | 2016.88 | 0.72% |
| 2025-01-21 | 11.97 | 11.92 | -0.09 | -0.75% | 11.78 | 12.08 | 20661 | 2455.08 | 0.87% |
| 2025-01-20 | 11.92 | 12.01 | 0.10 | 0.84% | 11.89 | 12.08 | 16954 | 2035.07 | 0.71% |
| 2025-01-17 | 11.78 | 11.91 | 0.09 | 0.76% | 11.76 | 12.07 | 19425 | 2315.21 | 0.82% |
| 2025-01-16 | 11.88 | 11.82 | 0.01 | 0.08% | 11.69 | 12.03 | 22427 | 2659.97 | 0.94% |
| 2025-01-15 | 11.96 | 11.81 | -0.09 | -0.76% | 11.76 | 11.97 | 14980 | 1773.67 | 0.63% |
| 2025-01-14 | 11.46 | 11.90 | 0.50 | 4.39% | 11.46 | 11.94 | 29165 | 3441.33 | 1.23% |
| 2025-01-13 | 11.24 | 11.40 | 0.07 | 0.62% | 11.00 | 11.47 | 16764 | 1895.81 | 0.70% |
| 2025-01-10 | 11.50 | 11.33 | -0.17 | -1.48% | 11.33 | 11.67 | 23406 | 2705.26 | 0.98% |
| 2025-01-09 | 11.55 | 11.50 | -0.01 | -0.09% | 11.44 | 11.62 | 16289 | 1882.34 | 0.68% |
| 2025-01-08 | 11.56 | 11.51 | -0.17 | -1.46% | 11.16 | 11.65 | 23242 | 2659.02 | 0.98% |
| 2025-01-07 | 11.45 | 11.68 | 0.28 | 2.46% | 11.40 | 11.68 | 19994 | 2306.36 | 0.84% |
| 2025-01-06 | 11.22 | 11.40 | 0.16 | 1.42% | 10.93 | 11.54 | 20302 | 2295.01 | 0.85% |
| 2025-01-03 | 11.75 | 11.24 | -0.46 | -3.93% | 11.23 | 11.81 | 27605 | 3171.09 | 1.16% |
| 2025-01-02 | 11.93 | 11.70 | -0.32 | -2.66% | 11.60 | 12.12 | 29808 | 3533.03 | 1.46% |
| 2024-12-31 | 12.22 | 12.02 | -0.14 | -1.15% | 11.98 | 12.58 | 40586 | 4961.18 | 1.99% |
| 2024-12-30 | 12.13 | 12.16 | 0.04 | 0.33% | 11.76 | 12.53 | 37420 | 4556.75 | 1.83% |
上证大盘股票行情在线 K线走势图
