当前位置: 爱股网 > 股票行情 > 青鸟消防(002960)股票行情

青鸟消防(002960)股票行情

青鸟消防(002960)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

青鸟消防(002960)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
2026-03-26	11.69	11.91	0.23	1.97%	11.68	12.24	282884	33954.98	3.79%
2026-03-25	11.67	11.68	0.01	0.09%	11.59	11.79	163611	19111.54	2.19%
2026-03-24	11.50	11.67	0.36	3.18%	11.42	11.73	191594	22149.24	2.56%
2026-03-23	11.35	11.31	-0.18	-1.57%	11.25	11.59	266883	30431.37	3.57%
2026-03-20	11.39	11.49	0.22	1.95%	11.37	11.88	230265	26807.13	3.08%
2026-03-19	11.28	11.27	-0.07	-0.62%	11.16	11.42	138351	15581.72	1.85%
2026-03-18	11.43	11.34	-0.06	-0.53%	11.27	11.60	159825	18200.39	2.14%
2026-03-17	11.67	11.40	-0.10	-0.87%	11.37	11.85	257707	29797.12	3.45%
2026-03-16	11.81	11.50	0.67	6.19%	11.34	11.91	460200	53459.02	6.16%
2026-03-13	10.93	10.83	-0.09	-0.82%	10.81	11.05	82706	9047.76	1.11%
2026-03-12	11.04	10.92	-0.11	-1.00%	10.86	11.09	65434	7171.21	0.88%
2026-03-11	11.00	11.03	0.00	0.00%	10.97	11.11	61959	6847.04	0.83%
2026-03-10	10.98	11.03	0.20	1.85%	10.92	11.05	57639	6342.91	0.77%
2026-03-09	10.89	10.83	-0.17	-1.55%	10.58	10.90	100519	10776.88	1.35%
2026-03-06	10.85	11.00	0.10	0.92%	10.80	11.05	62464	6850.31	0.84%
2026-03-05	10.83	10.90	0.26	2.44%	10.77	10.96	79337	8634.68	1.06%
2026-03-04	10.92	10.64	-0.27	-2.47%	10.62	10.95	104835	11299.91	1.40%
2026-03-03	11.44	10.91	-0.50	-4.38%	10.86	11.53	148240	16521.37	1.98%
2026-03-02	11.57	11.41	-0.33	-2.81%	11.35	11.67	120839	13883.57	1.62%
2026-02-27	11.87	11.74	-0.14	-1.18%	11.68	11.87	93692	11010.19	1.25%
2026-02-26	11.82	11.88	0.05	0.42%	11.74	11.95	99891	11833.45	1.34%
2026-02-25	11.88	11.83	0.11	0.94%	11.71	11.92	114510	13531.93	1.53%
2026-02-24	11.80	11.72	0.13	1.12%	11.64	11.83	92899	10904.22	1.24%
2026-02-13	11.71	11.59	-0.16	-1.36%	11.55	11.76	101943	11895.48	1.36%
2026-02-12	11.57	11.75	0.17	1.47%	11.55	11.83	119127	13968.39	1.59%
2026-02-11	11.65	11.58	-0.07	-0.60%	11.54	11.75	100995	11761.07	1.35%
2026-02-10	11.48	11.65	0.17	1.48%	11.40	11.76	131019	15196.52	1.75%
2026-02-09	11.57	11.48	0.05	0.44%	11.40	11.64	126639	14531.73	1.69%
2026-02-06	11.21	11.43	0.46	4.19%	11.17	11.66	256672	29302.62	3.44%
2026-02-05	11.13	10.97	-0.15	-1.35%	10.94	11.14	69379	7631.86	0.93%
2026-02-04	11.05	11.12	0.07	0.63%	10.99	11.17	75490	8365.25	1.01%
2026-02-03	10.95	11.05	0.16	1.47%	10.90	11.07	87918	9666.67	1.18%
2026-02-02	11.24	10.89	-0.38	-3.37%	10.85	11.29	133361	14724.78	1.78%
2026-01-30	11.08	11.27	0.14	1.26%	10.94	11.36	132007	14737.80	1.77%
2026-01-29	11.20	11.13	0.00	0.00%	11.06	11.38	117382	13187.63	1.57%
2026-01-28	11.28	11.13	-0.34	-2.96%	11.11	11.41	126463	14170.91	1.69%
2026-01-27	11.28	11.47	0.12	1.06%	11.00	11.56	169878	19190.94	2.27%
2026-01-26	11.63	11.35	-0.29	-2.49%	11.31	11.63	165204	18839.60	2.21%
2026-01-23	11.46	11.64	0.15	1.31%	11.42	11.67	139396	16098.52	1.87%
2026-01-22	11.36	11.49	0.16	1.41%	11.28	11.55	141131	16134.11	1.89%
2026-01-21	11.18	11.33	0.03	0.27%	11.11	11.45	115478	13083.33	1.55%
2026-01-20	11.47	11.30	-0.15	-1.31%	11.21	11.58	118969	13498.96	1.59%
2026-01-19	11.30	11.45	0.20	1.78%	11.26	11.62	186115	21388.53	2.49%
2026-01-16	11.11	11.25	0.18	1.63%	11.03	11.36	137933	15410.89	1.85%
2026-01-15	11.14	11.07	-0.12	-1.07%	11.01	11.21	121133	13438.59	1.62%
2026-01-14	11.19	11.19	0.03	0.27%	11.07	11.43	188136	21180.48	2.52%
2026-01-13	11.34	11.16	-0.18	-1.59%	11.12	11.51	182821	20600.76	2.45%
2026-01-12	11.37	11.34	0.00	0.00%	11.18	11.39	151930	17148.85	2.03%
2026-01-09	11.22	11.34	0.08	0.71%	11.19	11.45	132497	15019.93	1.77%
2026-01-08	11.20	11.26	-0.01	-0.09%	11.15	11.32	129497	14561.58	1.73%
2026-01-07	11.11	11.27	0.12	1.08%	11.04	11.36	152218	17074.54	2.04%
2026-01-06	11.04	11.15	0.12	1.09%	10.99	11.34	170987	19102.58	2.29%
2026-01-05	10.50	11.03	0.52	4.95%	10.47	11.14	254147	27518.33	3.40%
2025-12-31	11.22	10.51	-0.47	-4.28%	10.46	11.35	321635	34172.29	4.30%
2025-12-30	11.00	10.98	-0.05	-0.45%	10.90	11.13	112463	12378.61	1.51%
2025-12-29	11.17	11.03	-0.20	-1.78%	10.90	11.18	146494	16210.38	1.96%
2025-12-26	11.52	11.23	-0.32	-2.77%	11.15	11.56	243900	27569.88	3.26%
2025-12-25	11.44	11.55	0.14	1.23%	11.29	11.68	310935	35715.38	4.16%
2025-12-24	11.01	11.41	0.36	3.26%	10.81	11.43	370614	41749.27	4.96%
2025-12-23	10.54	11.05	0.71	6.87%	10.53	11.32	526665	57962.04	7.05%
2025-12-22	10.28	10.34	0.09	0.88%	10.22	10.39	108113	11151.18	1.45%
2025-12-19	10.12	10.25	0.18	1.79%	10.11	10.27	103250	10556.00	1.38%
2025-12-18	10.01	10.07	-0.04	-0.40%	10.00	10.18	83418	8428.44	1.12%
2025-12-17	10.05	10.11	0.03	0.30%	9.90	10.14	109745	10985.06	1.47%
2025-12-16	10.24	10.08	-0.20	-1.95%	10.03	10.28	121103	12233.80	1.62%
2025-12-15	10.18	10.28	0.03	0.29%	10.12	10.50	116191	11997.49	1.56%
2025-12-12	10.34	10.25	-0.06	-0.58%	10.22	10.42	139661	14413.52	1.87%
2025-12-11	10.60	10.31	-0.34	-3.19%	10.30	10.63	154481	16105.26	2.07%
2025-12-10	10.48	10.65	0.15	1.43%	10.33	10.77	289423	30497.09	3.87%
2025-12-09	10.74	10.50	-0.22	-2.05%	10.48	10.81	188338	19943.72	2.52%
2025-12-08	10.86	10.72	-0.20	-1.83%	10.69	10.92	285339	30749.51	3.82%
2025-12-05	10.61	10.92	0.31	2.92%	10.54	11.00	256992	27786.52	3.44%
2025-12-04	10.95	10.61	-0.34	-3.11%	10.59	10.99	238206	25484.57	3.19%
2025-12-03	11.17	10.95	-0.33	-2.93%	10.86	11.24	335180	36884.38	4.49%
2025-12-02	11.51	11.28	-0.52	-4.41%	11.21	11.54	429264	48487.65	5.75%
2025-12-01	11.53	11.80	0.25	2.16%	11.40	12.49	732249	86139.12	9.80%
2025-11-28	11.19	11.55	0.36	3.22%	11.03	11.70	935291	105939.20	12.52%
2025-11-27	11.19	11.19	1.02	10.03%	11.19	11.19	178510	19975.23	2.39%
2025-11-26	10.14	10.17	0.03	0.30%	10.09	10.23	63697	6479.80	0.85%
2025-11-25	10.26	10.14	-0.07	-0.69%	10.12	10.34	79379	8124.82	1.06%

深证大盘股票行情在线 K线走势图

青鸟消防(002960)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58