长青股份(002391)股票行情
长青股份(002391)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 |
|---|
| 2026-03-25 | 5.91 | 6.09 | 0.19 | 3.22% | 5.86 | 6.13 | 94099 | 5676.95 | 2.03% |
| 2026-03-24 | 5.90 | 5.90 | 0.11 | 1.90% | 5.68 | 5.92 | 117498 | 6814.20 | 2.53% |
| 2026-03-23 | 5.93 | 5.79 | -0.25 | -4.14% | 5.69 | 6.01 | 148532 | 8717.73 | 3.20% |
| 2026-03-20 | 6.20 | 6.04 | -0.18 | -2.89% | 6.01 | 6.24 | 102745 | 6260.65 | 2.21% |
| 2026-03-19 | 6.43 | 6.22 | -0.19 | -2.96% | 6.20 | 6.44 | 113412 | 7147.22 | 2.44% |
| 2026-03-18 | 6.52 | 6.41 | -0.08 | -1.23% | 6.36 | 6.53 | 84264 | 5403.75 | 1.82% |
| 2026-03-17 | 6.66 | 6.49 | -0.17 | -2.55% | 6.48 | 6.77 | 101873 | 6715.55 | 2.19% |
| 2026-03-16 | 6.69 | 6.66 | -0.06 | -0.89% | 6.59 | 6.87 | 133106 | 8935.77 | 2.87% |
| 2026-03-13 | 6.77 | 6.72 | 0.00 | 0.00% | 6.69 | 6.88 | 154494 | 10488.42 | 3.33% |
| 2026-03-12 | 6.62 | 6.72 | 0.11 | 1.66% | 6.57 | 6.80 | 162498 | 10910.84 | 3.50% |
| 2026-03-11 | 6.55 | 6.61 | 0.07 | 1.07% | 6.47 | 6.62 | 80102 | 5243.50 | 1.73% |
| 2026-03-10 | 6.59 | 6.54 | -0.05 | -0.76% | 6.47 | 6.67 | 89418 | 5842.69 | 1.93% |
| 2026-03-09 | 6.62 | 6.59 | -0.07 | -1.05% | 6.56 | 6.74 | 120248 | 7976.14 | 2.59% |
| 2026-03-06 | 6.45 | 6.66 | 0.21 | 3.26% | 6.41 | 6.70 | 127320 | 8409.34 | 2.74% |
| 2026-03-05 | 6.55 | 6.45 | 0.01 | 0.16% | 6.41 | 6.61 | 99791 | 6480.02 | 2.15% |
| 2026-03-04 | 6.47 | 6.44 | -0.02 | -0.31% | 6.37 | 6.54 | 107451 | 6942.28 | 2.32% |
| 2026-03-03 | 6.61 | 6.46 | -0.13 | -1.97% | 6.45 | 6.68 | 115586 | 7598.93 | 2.49% |
| 2026-03-02 | 6.63 | 6.59 | -0.11 | -1.64% | 6.52 | 6.70 | 117187 | 7749.58 | 2.52% |
| 2026-02-27 | 6.63 | 6.70 | 0.04 | 0.60% | 6.58 | 6.74 | 124259 | 8274.31 | 2.68% |
| 2026-02-26 | 6.64 | 6.66 | 0.07 | 1.06% | 6.56 | 6.74 | 162563 | 10800.35 | 3.50% |
| 2026-02-25 | 6.57 | 6.59 | 0.05 | 0.76% | 6.56 | 6.70 | 132086 | 8753.91 | 2.85% |
| 2026-02-24 | 6.31 | 6.54 | 0.28 | 4.47% | 6.31 | 6.58 | 165481 | 10742.50 | 3.57% |
| 2026-02-13 | 6.29 | 6.26 | -0.05 | -0.79% | 6.26 | 6.36 | 58513 | 3690.76 | 1.26% |
| 2026-02-12 | 6.50 | 6.31 | -0.19 | -2.92% | 6.30 | 6.50 | 95376 | 6071.92 | 2.05% |
| 2026-02-11 | 6.46 | 6.50 | 0.03 | 0.46% | 6.41 | 6.54 | 88093 | 5709.92 | 1.90% |
| 2026-02-10 | 6.46 | 6.47 | 0.02 | 0.31% | 6.42 | 6.55 | 89594 | 5792.00 | 1.93% |
| 2026-02-09 | 6.40 | 6.45 | 0.06 | 0.94% | 6.37 | 6.45 | 77852 | 4986.49 | 1.68% |
| 2026-02-06 | 6.33 | 6.39 | 0.05 | 0.79% | 6.27 | 6.46 | 88665 | 5669.99 | 1.91% |
| 2026-02-05 | 6.40 | 6.34 | -0.06 | -0.94% | 6.33 | 6.45 | 84116 | 5371.38 | 1.81% |
| 2026-02-04 | 6.35 | 6.40 | 0.04 | 0.63% | 6.33 | 6.45 | 81875 | 5243.02 | 1.76% |
| 2026-02-03 | 6.30 | 6.36 | 0.06 | 0.95% | 6.25 | 6.36 | 81590 | 5149.06 | 1.76% |
| 2026-02-02 | 6.52 | 6.30 | -0.23 | -3.52% | 6.26 | 6.53 | 131838 | 8372.59 | 2.84% |
| 2026-01-30 | 6.36 | 6.53 | 0.11 | 1.71% | 6.34 | 6.53 | 142222 | 9159.45 | 3.06% |
| 2026-01-29 | 6.39 | 6.42 | 0.01 | 0.16% | 6.33 | 6.45 | 80444 | 5147.75 | 1.73% |
| 2026-01-28 | 6.40 | 6.41 | 0.01 | 0.16% | 6.36 | 6.45 | 93182 | 5973.01 | 2.01% |
| 2026-01-27 | 6.42 | 6.40 | -0.04 | -0.62% | 6.27 | 6.45 | 86712 | 5498.73 | 1.87% |
| 2026-01-26 | 6.43 | 6.44 | 0.01 | 0.16% | 6.36 | 6.45 | 80661 | 5165.98 | 1.74% |
| 2026-01-23 | 6.42 | 6.43 | 0.01 | 0.16% | 6.36 | 6.46 | 74711 | 4782.57 | 1.61% |
| 2026-01-22 | 6.29 | 6.42 | 0.13 | 2.07% | 6.26 | 6.43 | 90599 | 5764.09 | 1.95% |
| 2026-01-21 | 6.25 | 6.29 | 0.02 | 0.32% | 6.18 | 6.29 | 73338 | 4584.94 | 1.58% |
| 2026-01-20 | 6.25 | 6.27 | 0.05 | 0.80% | 6.21 | 6.27 | 82221 | 5137.96 | 1.77% |
| 2026-01-19 | 6.05 | 6.22 | 0.17 | 2.81% | 6.01 | 6.22 | 115426 | 7098.16 | 2.49% |
| 2026-01-16 | 6.10 | 6.05 | -0.02 | -0.33% | 5.98 | 6.10 | 67870 | 4089.44 | 1.46% |
| 2026-01-15 | 6.02 | 6.07 | 0.06 | 1.00% | 5.99 | 6.10 | 74132 | 4491.65 | 1.60% |
| 2026-01-14 | 6.08 | 6.01 | -0.07 | -1.15% | 5.94 | 6.11 | 107614 | 6499.99 | 2.32% |
| 2026-01-13 | 6.08 | 6.08 | 0.01 | 0.16% | 6.00 | 6.14 | 94370 | 5733.60 | 2.03% |
| 2026-01-12 | 6.09 | 6.07 | 0.03 | 0.50% | 6.01 | 6.09 | 68970 | 4173.46 | 1.49% |
| 2026-01-09 | 6.01 | 6.04 | 0.01 | 0.17% | 5.99 | 6.07 | 80089 | 4830.19 | 1.73% |
| 2026-01-08 | 6.00 | 6.03 | 0.02 | 0.33% | 5.97 | 6.04 | 58704 | 3526.04 | 1.26% |
| 2026-01-07 | 6.06 | 6.01 | -0.05 | -0.83% | 5.97 | 6.07 | 55604 | 3346.40 | 1.20% |
| 2026-01-06 | 6.03 | 6.06 | 0.06 | 1.00% | 6.00 | 6.09 | 73082 | 4421.05 | 1.57% |
| 2026-01-05 | 5.96 | 6.00 | 0.07 | 1.18% | 5.91 | 6.06 | 87340 | 5230.38 | 1.88% |
| 2025-12-31 | 5.95 | 5.93 | -0.02 | -0.34% | 5.85 | 5.95 | 48435 | 2854.69 | 1.04% |
| 2025-12-30 | 5.91 | 5.95 | 0.01 | 0.17% | 5.86 | 5.98 | 46310 | 2745.01 | 1.00% |
| 2025-12-29 | 5.97 | 5.94 | -0.01 | -0.17% | 5.89 | 5.99 | 39394 | 2336.10 | 0.85% |
| 2025-12-26 | 6.00 | 5.95 | -0.05 | -0.83% | 5.90 | 6.01 | 56750 | 3376.91 | 1.22% |
| 2025-12-25 | 5.95 | 6.00 | 0.06 | 1.01% | 5.91 | 6.00 | 48332 | 2885.71 | 1.04% |
| 2025-12-24 | 5.89 | 5.94 | 0.05 | 0.85% | 5.84 | 5.96 | 42132 | 2493.07 | 0.91% |
| 2025-12-23 | 5.86 | 5.89 | 0.01 | 0.17% | 5.82 | 5.90 | 42614 | 2497.30 | 0.92% |
| 2025-12-22 | 5.93 | 5.88 | -0.04 | -0.68% | 5.85 | 5.93 | 49579 | 2922.36 | 1.07% |
| 2025-12-19 | 5.80 | 5.92 | 0.12 | 2.07% | 5.77 | 5.92 | 73553 | 4321.07 | 1.58% |
| 2025-12-18 | 5.69 | 5.80 | 0.08 | 1.40% | 5.69 | 5.89 | 77823 | 4531.15 | 1.68% |
| 2025-12-17 | 5.65 | 5.72 | 0.06 | 1.06% | 5.57 | 5.72 | 77133 | 4347.75 | 1.66% |
| 2025-12-16 | 5.71 | 5.66 | -0.03 | -0.53% | 5.64 | 5.73 | 69577 | 3945.12 | 1.50% |
| 2025-12-15 | 5.63 | 5.69 | 0.04 | 0.71% | 5.61 | 5.73 | 39319 | 2236.19 | 0.85% |
| 2025-12-12 | 5.70 | 5.65 | -0.05 | -0.88% | 5.65 | 5.76 | 60587 | 3452.39 | 1.31% |
| 2025-12-11 | 5.83 | 5.70 | -0.13 | -2.23% | 5.70 | 5.83 | 58966 | 3386.66 | 1.27% |
| 2025-12-10 | 5.83 | 5.83 | 0.02 | 0.34% | 5.74 | 5.84 | 51790 | 2996.39 | 1.12% |
| 2025-12-09 | 5.94 | 5.81 | -0.13 | -2.19% | 5.80 | 5.95 | 94221 | 5500.94 | 2.03% |
| 2025-12-08 | 5.99 | 5.94 | -0.03 | -0.50% | 5.91 | 6.01 | 77819 | 4626.91 | 1.68% |
| 2025-12-05 | 5.88 | 5.97 | 0.09 | 1.53% | 5.85 | 5.99 | 67846 | 4027.68 | 1.46% |
| 2025-12-04 | 5.98 | 5.88 | -0.11 | -1.84% | 5.87 | 6.01 | 86498 | 5122.55 | 1.86% |
| 2025-12-03 | 6.02 | 5.99 | -0.05 | -0.83% | 5.97 | 6.06 | 64206 | 3859.48 | 1.38% |
| 2025-12-02 | 6.03 | 6.04 | -0.01 | -0.17% | 5.95 | 6.06 | 67735 | 4073.57 | 1.46% |
| 2025-12-01 | 6.10 | 6.05 | -0.03 | -0.49% | 6.03 | 6.16 | 74828 | 4552.51 | 1.61% |
| 2025-11-28 | 6.03 | 6.08 | 0.05 | 0.83% | 5.98 | 6.10 | 60307 | 3646.23 | 1.30% |
| 2025-11-27 | 5.98 | 6.03 | 0.04 | 0.67% | 5.98 | 6.08 | 74027 | 4470.56 | 1.59% |
| 2025-11-26 | 6.07 | 5.99 | -0.08 | -1.32% | 5.98 | 6.12 | 76984 | 4654.05 | 1.66% |
| 2025-11-25 | 6.05 | 6.07 | 0.04 | 0.66% | 5.96 | 6.12 | 105558 | 6390.60 | 2.27% |
| 2025-11-24 | 6.07 | 6.03 | 0.00 | 0.00% | 5.92 | 6.11 | 104261 | 6263.89 | 2.25% |
深证大盘股票行情在线 K线走势图
长青股份(002391)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
