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 |
|---|
| 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% |
| 2025-11-21 | 6.33 | 6.03 | -0.37 | -5.78% | 6.03 | 6.42 | 204837 | 12581.03 | 4.41% |
| 2025-11-20 | 6.53 | 6.40 | -0.08 | -1.23% | 6.35 | 6.55 | 121922 | 7841.76 | 2.63% |
| 2025-11-19 | 6.56 | 6.48 | -0.08 | -1.22% | 6.41 | 6.61 | 168880 | 10946.16 | 3.64% |
| 2025-11-18 | 6.79 | 6.56 | -0.15 | -2.24% | 6.48 | 6.89 | 322968 | 21391.83 | 6.96% |
| 2025-11-17 | 6.70 | 6.71 | 0.01 | 0.15% | 6.62 | 6.77 | 149941 | 10025.44 | 3.23% |
| 2025-11-14 | 6.59 | 6.70 | 0.06 | 0.90% | 6.57 | 6.80 | 268011 | 17999.33 | 5.77% |
| 2025-11-13 | 6.58 | 6.64 | 0.10 | 1.53% | 6.51 | 6.68 | 217899 | 14442.71 | 4.69% |
| 2025-11-12 | 6.69 | 6.54 | -0.12 | -1.80% | 6.50 | 6.72 | 268787 | 17619.19 | 5.79% |
| 2025-11-11 | 6.67 | 6.66 | 0.01 | 0.15% | 6.55 | 6.72 | 280669 | 18658.09 | 6.05% |
| 2025-11-10 | 6.81 | 6.65 | -0.14 | -2.06% | 6.59 | 6.85 | 572501 | 38177.95 | 12.34% |
| 2025-11-07 | 6.50 | 6.79 | 0.29 | 4.46% | 6.45 | 7.15 | 869268 | 59749.94 | 18.73% |
| 2025-11-06 | 6.21 | 6.50 | 0.31 | 5.01% | 6.17 | 6.80 | 570559 | 36866.50 | 12.29% |
| 2025-11-05 | 6.23 | 6.19 | -0.03 | -0.48% | 6.14 | 6.24 | 195412 | 12107.78 | 4.21% |
| 2025-11-04 | 6.42 | 6.22 | -0.10 | -1.58% | 6.18 | 6.45 | 309407 | 19352.14 | 6.67% |
| 2025-11-03 | 6.20 | 6.32 | 0.28 | 4.64% | 6.11 | 6.41 | 509071 | 31953.30 | 10.97% |
| 2025-10-31 | 6.02 | 6.04 | -0.03 | -0.49% | 5.95 | 6.11 | 281239 | 17000.46 | 6.06% |
| 2025-10-30 | 6.30 | 6.07 | -0.44 | -6.76% | 6.06 | 6.37 | 614590 | 37651.69 | 13.24% |
| 2025-10-29 | 5.90 | 6.51 | 0.59 | 9.97% | 5.81 | 6.51 | 518318 | 32954.81 | 11.17% |
| 2025-10-28 | 5.91 | 5.92 | 0.01 | 0.17% | 5.85 | 5.96 | 80046 | 4741.20 | 1.72% |
| 2025-10-27 | 6.07 | 5.91 | -0.20 | -3.27% | 5.89 | 6.10 | 148332 | 8823.32 | 3.20% |
| 2025-10-24 | 6.20 | 6.11 | -0.09 | -1.45% | 6.11 | 6.21 | 52175 | 3203.62 | 1.12% |
| 2025-10-23 | 6.16 | 6.20 | 0.04 | 0.65% | 6.12 | 6.21 | 52288 | 3217.10 | 1.13% |
| 2025-10-22 | 6.11 | 6.16 | 0.01 | 0.16% | 6.11 | 6.22 | 58140 | 3591.60 | 1.25% |
| 2025-10-21 | 6.07 | 6.15 | 0.07 | 1.15% | 6.06 | 6.16 | 61085 | 3740.60 | 1.32% |
| 2025-10-20 | 6.05 | 6.08 | 0.06 | 1.00% | 6.02 | 6.09 | 48981 | 2967.78 | 1.06% |
| 2025-10-17 | 6.07 | 6.02 | -0.04 | -0.66% | 6.00 | 6.13 | 57064 | 3457.67 | 1.23% |
| 2025-10-16 | 6.13 | 6.06 | -0.07 | -1.14% | 6.04 | 6.15 | 54688 | 3325.94 | 1.18% |
| 2025-10-15 | 6.10 | 6.13 | 0.02 | 0.33% | 6.07 | 6.17 | 61242 | 3759.79 | 1.32% |
| 2025-10-14 | 6.16 | 6.11 | -0.02 | -0.33% | 6.08 | 6.18 | 78149 | 4785.77 | 1.68% |
| 2025-10-13 | 6.02 | 6.13 | 0.02 | 0.33% | 5.95 | 6.15 | 87541 | 5311.18 | 1.89% |
| 2025-10-10 | 5.97 | 6.11 | 0.13 | 2.17% | 5.94 | 6.14 | 91258 | 5549.09 | 1.97% |
| 2025-10-09 | 5.95 | 5.98 | 0.04 | 0.67% | 5.89 | 5.99 | 84183 | 4999.70 | 1.81% |
| 2025-09-30 | 5.95 | 5.94 | -0.02 | -0.34% | 5.93 | 6.01 | 57402 | 3428.37 | 1.24% |
| 2025-09-29 | 5.88 | 5.96 | 0.08 | 1.36% | 5.75 | 5.97 | 72026 | 4247.72 | 1.55% |
| 2025-09-26 | 5.80 | 5.88 | 0.08 | 1.38% | 5.75 | 5.92 | 78731 | 4620.68 | 1.70% |
| 2025-09-25 | 5.88 | 5.80 | -0.08 | -1.36% | 5.78 | 5.89 | 52658 | 3070.58 | 1.13% |
| 2025-09-24 | 5.74 | 5.88 | 0.10 | 1.73% | 5.72 | 5.89 | 71663 | 4191.32 | 1.54% |
| 2025-09-23 | 5.82 | 5.78 | -0.05 | -0.86% | 5.66 | 5.83 | 94282 | 5418.32 | 2.03% |
| 2025-09-22 | 6.03 | 5.83 | -0.27 | -4.43% | 5.79 | 6.03 | 191213 | 11185.12 | 4.12% |
| 2025-09-19 | 6.03 | 6.10 | 0.07 | 1.16% | 5.91 | 6.11 | 120424 | 7227.37 | 2.59% |
| 2025-09-18 | 6.17 | 6.03 | -0.14 | -2.27% | 5.98 | 6.19 | 90682 | 5529.82 | 1.95% |
| 2025-09-17 | 6.22 | 6.17 | -0.06 | -0.96% | 6.16 | 6.22 | 57976 | 3583.46 | 1.25% |
| 2025-09-16 | 6.20 | 6.23 | 0.05 | 0.81% | 6.15 | 6.27 | 59501 | 3690.37 | 1.28% |
| 2025-09-15 | 6.21 | 6.18 | -0.05 | -0.80% | 6.15 | 6.25 | 59649 | 3685.34 | 1.29% |
| 2025-09-12 | 6.27 | 6.23 | -0.04 | -0.64% | 6.21 | 6.30 | 64553 | 4026.35 | 1.39% |
| 2025-09-11 | 6.20 | 6.27 | 0.04 | 0.64% | 6.15 | 6.29 | 77906 | 4846.56 | 1.68% |
| 2025-09-10 | 6.28 | 6.23 | -0.07 | -1.11% | 6.16 | 6.33 | 63190 | 3940.88 | 1.36% |
| 2025-09-09 | 6.32 | 6.30 | -0.02 | -0.32% | 6.27 | 6.40 | 100461 | 6349.38 | 2.16% |
| 2025-09-08 | 6.14 | 6.32 | 0.16 | 2.60% | 6.14 | 6.33 | 119901 | 7521.30 | 2.58% |
| 2025-09-05 | 6.07 | 6.16 | 0.11 | 1.82% | 6.00 | 6.17 | 70422 | 4294.10 | 1.52% |
| 2025-09-04 | 6.04 | 6.05 | 0.05 | 0.83% | 5.99 | 6.13 | 93164 | 5655.59 | 2.01% |
| 2025-09-03 | 6.15 | 6.00 | -0.15 | -2.44% | 5.98 | 6.19 | 86102 | 5222.21 | 1.86% |
| 2025-09-02 | 6.24 | 6.15 | -0.08 | -1.28% | 6.06 | 6.25 | 107104 | 6566.40 | 2.31% |
| 2025-09-01 | 6.22 | 6.23 | 0.02 | 0.32% | 6.13 | 6.32 | 101871 | 6353.89 | 2.19% |
| 2025-08-29 | 6.21 | 6.21 | 0.00 | 0.00% | 6.17 | 6.26 | 76054 | 4722.49 | 1.64% |
| 2025-08-28 | 6.19 | 6.21 | 0.02 | 0.32% | 6.02 | 6.29 | 134972 | 8318.93 | 2.91% |
| 2025-08-27 | 6.43 | 6.19 | -0.21 | -3.28% | 6.18 | 6.44 | 133185 | 8423.29 | 2.87% |
| 2025-08-26 | 6.32 | 6.40 | 0.09 | 1.43% | 6.28 | 6.45 | 129593 | 8287.23 | 2.79% |
| 2025-08-25 | 6.31 | 6.31 | 0.00 | 0.00% | 6.25 | 6.34 | 117125 | 7381.54 | 2.52% |
| 2025-08-22 | 6.38 | 6.31 | -0.05 | -0.79% | 6.25 | 6.39 | 128142 | 8064.69 | 2.76% |
| 2025-08-21 | 6.32 | 6.36 | 0.06 | 0.95% | 6.29 | 6.40 | 147257 | 9372.39 | 3.17% |
| 2025-08-20 | 6.22 | 6.30 | 0.05 | 0.80% | 6.22 | 6.30 | 127309 | 7990.38 | 2.74% |
| 2025-08-19 | 6.26 | 6.25 | 0.02 | 0.32% | 6.19 | 6.26 | 95678 | 5962.73 | 2.06% |
| 2025-08-18 | 6.29 | 6.23 | -0.02 | -0.32% | 6.20 | 6.29 | 112156 | 6994.67 | 2.42% |
| 2025-08-15 | 6.18 | 6.25 | 0.07 | 1.13% | 6.16 | 6.25 | 82383 | 5123.77 | 1.78% |
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
