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 |
|---|
| 2025-08-01 | 12.81 | 12.57 | -0.13 | -1.02% | 12.48 | 12.90 | 71865 | 9088.75 | 3.02% |
| 2025-07-31 | 12.68 | 12.70 | 0.01 | 0.08% | 12.60 | 12.82 | 51523 | 6548.85 | 2.17% |
| 2025-07-30 | 12.78 | 12.69 | -0.09 | -0.70% | 12.63 | 12.88 | 35585 | 4535.14 | 1.50% |
| 2025-07-29 | 12.71 | 12.78 | -0.09 | -0.70% | 12.62 | 12.97 | 46473 | 5920.56 | 1.95% |
| 2025-07-28 | 12.83 | 12.87 | 0.11 | 0.86% | 12.77 | 13.14 | 54639 | 7079.20 | 2.30% |
| 2025-07-25 | 12.80 | 12.76 | -0.04 | -0.31% | 12.74 | 12.89 | 42354 | 5431.09 | 1.78% |
| 2025-07-24 | 12.62 | 12.80 | 0.19 | 1.51% | 12.60 | 12.94 | 36087 | 4605.83 | 1.52% |
| 2025-07-23 | 12.81 | 12.61 | -0.15 | -1.18% | 12.61 | 12.81 | 31021 | 3932.95 | 1.30% |
| 2025-07-22 | 13.04 | 12.76 | -0.11 | -0.85% | 12.70 | 13.15 | 41180 | 5288.70 | 1.73% |
| 2025-07-21 | 12.64 | 12.87 | 0.20 | 1.58% | 12.64 | 12.94 | 37662 | 4817.50 | 1.58% |
| 2025-07-18 | 12.90 | 12.67 | -0.21 | -1.63% | 12.55 | 12.91 | 44409 | 5622.37 | 1.87% |
| 2025-07-17 | 12.64 | 12.88 | 0.25 | 1.98% | 12.57 | 12.94 | 51692 | 6590.43 | 2.17% |
| 2025-07-16 | 12.29 | 12.63 | 0.30 | 2.43% | 12.24 | 12.74 | 75478 | 9460.33 | 3.17% |
| 2025-07-15 | 12.50 | 12.33 | -0.63 | -4.86% | 11.99 | 12.69 | 102100 | 12505.18 | 4.29% |
| 2025-07-14 | 12.87 | 12.96 | 0.09 | 0.70% | 12.81 | 13.14 | 45265 | 5888.00 | 1.90% |
| 2025-07-11 | 12.81 | 12.87 | 0.03 | 0.23% | 12.73 | 12.93 | 33592 | 4312.70 | 1.41% |
| 2025-07-10 | 12.71 | 12.84 | 0.14 | 1.10% | 12.60 | 12.84 | 35058 | 4460.91 | 1.47% |
| 2025-07-09 | 12.86 | 12.70 | -0.12 | -0.94% | 12.65 | 12.90 | 33870 | 4316.33 | 1.42% |
| 2025-07-08 | 12.45 | 12.82 | 0.29 | 2.31% | 12.45 | 12.84 | 52965 | 6734.58 | 2.23% |
| 2025-07-07 | 12.32 | 12.53 | 0.18 | 1.46% | 12.26 | 12.75 | 34706 | 4322.66 | 1.46% |
| 2025-07-04 | 12.71 | 12.35 | -0.37 | -2.91% | 12.35 | 12.77 | 49765 | 6200.12 | 2.09% |
| 2025-07-03 | 12.85 | 12.78 | -0.09 | -0.70% | 12.69 | 12.87 | 37836 | 4831.52 | 1.59% |
| 2025-07-02 | 12.82 | 12.87 | 0.04 | 0.31% | 12.62 | 12.92 | 43162 | 5524.98 | 1.81% |
| 2025-07-01 | 12.87 | 12.83 | -0.03 | -0.23% | 12.68 | 13.10 | 46891 | 6034.01 | 1.97% |
| 2025-06-30 | 12.62 | 12.86 | 0.19 | 1.50% | 12.56 | 12.94 | 47987 | 6148.69 | 2.02% |
| 2025-06-27 | 12.85 | 12.67 | -0.10 | -0.78% | 12.59 | 12.92 | 48930 | 6205.65 | 2.06% |
| 2025-06-26 | 13.07 | 12.77 | -0.30 | -2.30% | 12.74 | 13.11 | 58330 | 7505.16 | 2.45% |
| 2025-06-25 | 13.10 | 13.07 | -0.02 | -0.15% | 12.95 | 13.22 | 57155 | 7472.85 | 2.40% |
| 2025-06-24 | 12.98 | 13.09 | 0.31 | 2.43% | 12.85 | 13.17 | 61000 | 7966.64 | 2.56% |
| 2025-06-23 | 12.45 | 12.78 | -0.02 | -0.16% | 12.28 | 12.84 | 53240 | 6735.35 | 2.24% |
| 2025-06-20 | 13.18 | 12.80 | -0.43 | -3.25% | 12.80 | 13.70 | 96061 | 12652.81 | 4.04% |
| 2025-06-19 | 13.16 | 13.23 | 0.18 | 1.38% | 12.93 | 13.80 | 102243 | 13658.29 | 4.30% |
| 2025-06-18 | 13.03 | 13.05 | -0.17 | -1.29% | 12.78 | 13.29 | 73739 | 9571.55 | 3.10% |
| 2025-06-17 | 13.30 | 13.22 | -0.13 | -0.97% | 12.85 | 13.35 | 87291 | 11399.27 | 3.67% |
| 2025-06-16 | 13.17 | 13.35 | 0.07 | 0.53% | 12.80 | 13.48 | 84977 | 11205.70 | 3.57% |
| 2025-06-13 | 13.68 | 13.28 | -0.75 | -5.35% | 13.23 | 13.93 | 143498 | 19367.90 | 6.03% |
| 2025-06-12 | 13.65 | 14.03 | 0.35 | 2.56% | 13.45 | 14.15 | 223977 | 31078.34 | 9.41% |
| 2025-06-11 | 12.98 | 13.68 | 0.78 | 6.05% | 12.98 | 14.19 | 243049 | 33504.95 | 10.21% |
| 2025-06-10 | 13.24 | 12.90 | -0.38 | -2.86% | 12.63 | 13.26 | 76485 | 9896.49 | 3.21% |
| 2025-06-09 | 13.15 | 13.28 | 0.13 | 0.99% | 13.09 | 13.64 | 73856 | 9840.41 | 3.10% |
| 2025-06-06 | 13.03 | 13.15 | 0.12 | 0.92% | 12.92 | 13.21 | 54218 | 7105.86 | 2.28% |
| 2025-06-05 | 13.31 | 13.03 | -0.35 | -2.62% | 12.88 | 13.42 | 87795 | 11491.85 | 3.69% |
| 2025-06-04 | 13.62 | 13.38 | -0.16 | -1.18% | 13.21 | 13.71 | 85524 | 11420.64 | 3.59% |
| 2025-06-03 | 13.28 | 13.54 | 0.06 | 0.45% | 13.11 | 13.65 | 123873 | 16679.23 | 5.21% |
| 2025-05-30 | 13.48 | 13.48 | -0.06 | -0.44% | 13.23 | 14.07 | 170542 | 23136.87 | 7.17% |
| 2025-05-29 | 13.58 | 13.54 | -0.06 | -0.44% | 13.51 | 13.93 | 119556 | 16289.67 | 5.02% |
| 2025-05-28 | 13.73 | 13.60 | -0.26 | -1.88% | 13.41 | 13.90 | 191491 | 26063.22 | 8.05% |
| 2025-05-27 | 12.64 | 13.86 | 1.26 | 10.00% | 12.38 | 13.86 | 187291 | 24526.60 | 7.87% |
| 2025-05-26 | 12.81 | 12.60 | 0.02 | 0.16% | 12.47 | 12.81 | 81260 | 10251.97 | 3.41% |
| 2025-05-23 | 12.92 | 12.58 | -0.41 | -3.16% | 12.53 | 13.03 | 141147 | 18058.95 | 5.93% |
| 2025-05-22 | 13.50 | 12.99 | -0.50 | -3.71% | 12.86 | 13.51 | 247052 | 32543.76 | 10.38% |
| 2025-05-21 | 12.24 | 13.49 | 1.23 | 10.03% | 12.12 | 13.49 | 215857 | 28577.12 | 9.07% |
| 2025-05-20 | 12.03 | 12.26 | 0.14 | 1.16% | 11.98 | 12.32 | 28218 | 3429.24 | 1.19% |
| 2025-05-19 | 12.18 | 12.12 | 0.06 | 0.50% | 11.86 | 12.18 | 26622 | 3199.77 | 1.12% |
| 2025-05-16 | 11.70 | 12.06 | 0.28 | 2.38% | 11.70 | 12.18 | 35977 | 4342.11 | 1.51% |
| 2025-05-15 | 11.77 | 11.78 | -0.01 | -0.08% | 11.64 | 11.88 | 20275 | 2384.55 | 0.85% |
| 2025-05-14 | 11.93 | 11.79 | -0.14 | -1.17% | 11.72 | 11.98 | 22064 | 2604.40 | 0.93% |
| 2025-05-13 | 12.05 | 11.93 | -0.05 | -0.42% | 11.91 | 12.20 | 26453 | 3184.47 | 1.11% |
| 2025-05-12 | 11.99 | 11.98 | 0.15 | 1.27% | 11.86 | 12.07 | 26130 | 3124.66 | 1.10% |
| 2025-05-09 | 12.00 | 11.83 | -0.20 | -1.66% | 11.70 | 12.04 | 25505 | 3018.82 | 1.07% |
| 2025-05-08 | 11.80 | 12.03 | 0.17 | 1.43% | 11.80 | 12.06 | 21532 | 2584.47 | 0.90% |
| 2025-05-07 | 11.98 | 11.86 | -0.08 | -0.67% | 11.74 | 12.08 | 31448 | 3747.65 | 1.32% |
| 2025-05-06 | 11.73 | 11.94 | 0.34 | 2.93% | 11.61 | 11.98 | 31103 | 3693.85 | 1.31% |
| 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% |
上证大盘股票行情在线 K线走势图
