常青科技(603125)股票行情
常青科技(603125)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 |
|---|
| 2025-12-15 | 17.84 | 18.27 | 0.42 | 2.35% | 17.80 | 18.38 | 83338 | 15165.93 | 8.23% |
| 2025-12-12 | 17.64 | 17.85 | 0.23 | 1.31% | 17.55 | 18.03 | 50768 | 9057.57 | 5.02% |
| 2025-12-11 | 17.81 | 17.62 | -0.19 | -1.07% | 17.45 | 18.03 | 40604 | 7201.12 | 4.01% |
| 2025-12-10 | 18.11 | 17.81 | -0.12 | -0.67% | 17.53 | 18.11 | 42308 | 7510.51 | 4.18% |
| 2025-12-09 | 17.76 | 17.93 | 0.20 | 1.13% | 17.75 | 18.35 | 89339 | 16111.32 | 8.83% |
| 2025-12-08 | 17.64 | 17.73 | 0.13 | 0.74% | 17.50 | 17.81 | 38321 | 6773.63 | 3.79% |
| 2025-12-05 | 17.36 | 17.60 | 0.17 | 0.98% | 17.29 | 17.63 | 29030 | 5079.39 | 2.87% |
| 2025-12-04 | 17.75 | 17.43 | -0.44 | -2.46% | 17.40 | 17.83 | 34903 | 6112.54 | 3.45% |
| 2025-12-03 | 17.80 | 17.87 | 0.19 | 1.07% | 17.32 | 17.90 | 55961 | 9842.32 | 5.53% |
| 2025-12-02 | 17.42 | 17.68 | -0.27 | -1.50% | 17.31 | 17.99 | 60958 | 10784.97 | 6.02% |
| 2025-12-01 | 17.35 | 17.95 | 0.67 | 3.88% | 17.21 | 18.19 | 94140 | 16716.89 | 9.30% |
| 2025-11-28 | 17.27 | 17.28 | -0.04 | -0.23% | 16.99 | 17.32 | 37586 | 6457.07 | 3.71% |
| 2025-11-27 | 17.28 | 17.32 | -0.04 | -0.23% | 17.22 | 17.88 | 45526 | 7966.34 | 4.50% |
| 2025-11-26 | 17.62 | 17.36 | -0.39 | -2.20% | 17.19 | 17.69 | 53379 | 9293.71 | 5.27% |
| 2025-11-25 | 17.64 | 17.75 | -0.08 | -0.45% | 17.48 | 18.09 | 103792 | 18464.62 | 10.25% |
| 2025-11-24 | 17.66 | 17.83 | 0.41 | 2.35% | 17.40 | 17.94 | 90043 | 15903.83 | 8.90% |
| 2025-11-21 | 16.99 | 17.42 | 0.07 | 0.40% | 16.84 | 17.84 | 96467 | 16765.16 | 9.53% |
| 2025-11-20 | 17.48 | 17.35 | 0.11 | 0.64% | 16.91 | 17.54 | 86437 | 14909.80 | 8.54% |
| 2025-11-19 | 16.65 | 17.24 | 0.53 | 3.17% | 16.65 | 17.35 | 90387 | 15492.31 | 8.93% |
| 2025-11-18 | 16.73 | 16.71 | -0.02 | -0.12% | 16.58 | 16.76 | 18706 | 3119.26 | 1.85% |
| 2025-11-17 | 16.70 | 16.73 | 0.10 | 0.60% | 16.52 | 16.80 | 18781 | 3131.75 | 1.86% |
| 2025-11-14 | 16.64 | 16.63 | -0.05 | -0.30% | 16.60 | 16.83 | 20200 | 3381.23 | 2.00% |
| 2025-11-13 | 16.62 | 16.68 | 0.06 | 0.36% | 16.54 | 16.73 | 16456 | 2742.47 | 1.63% |
| 2025-11-12 | 16.70 | 16.62 | -0.08 | -0.48% | 16.52 | 16.70 | 13804 | 2288.65 | 1.36% |
| 2025-11-11 | 16.57 | 16.70 | 0.05 | 0.30% | 16.57 | 16.88 | 20997 | 3512.31 | 2.07% |
| 2025-11-10 | 16.72 | 16.65 | -0.05 | -0.30% | 16.55 | 16.78 | 20627 | 3435.01 | 2.04% |
| 2025-11-07 | 16.38 | 16.70 | 0.25 | 1.52% | 16.36 | 16.80 | 34002 | 5659.37 | 3.36% |
| 2025-11-06 | 16.31 | 16.45 | 0.20 | 1.23% | 16.25 | 16.50 | 19225 | 3147.24 | 1.90% |
| 2025-11-05 | 16.23 | 16.25 | -0.07 | -0.43% | 16.16 | 16.32 | 17609 | 2857.25 | 1.74% |
| 2025-11-04 | 16.48 | 16.32 | -0.19 | -1.15% | 16.23 | 16.48 | 24777 | 4047.32 | 2.45% |
| 2025-11-03 | 16.55 | 16.51 | -0.06 | -0.36% | 16.33 | 16.63 | 22261 | 3660.07 | 2.20% |
| 2025-10-31 | 16.40 | 16.57 | 0.13 | 0.79% | 16.40 | 16.74 | 20314 | 3368.37 | 2.01% |
| 2025-10-30 | 16.71 | 16.44 | -0.34 | -2.03% | 16.42 | 16.76 | 31392 | 5186.69 | 3.10% |
| 2025-10-29 | 16.74 | 16.78 | 0.00 | 0.00% | 16.58 | 16.87 | 19890 | 3327.12 | 1.97% |
| 2025-10-28 | 16.80 | 16.78 | -0.09 | -0.53% | 16.65 | 16.87 | 22364 | 3747.88 | 2.21% |
| 2025-10-27 | 17.07 | 16.87 | 0.24 | 1.44% | 16.75 | 17.12 | 34824 | 5890.19 | 3.44% |
| 2025-10-24 | 16.48 | 16.63 | 0.15 | 0.91% | 16.45 | 16.68 | 18456 | 3062.72 | 1.82% |
| 2025-10-23 | 16.50 | 16.48 | -0.05 | -0.30% | 16.29 | 16.50 | 19527 | 3198.44 | 1.93% |
| 2025-10-22 | 16.67 | 16.53 | -0.18 | -1.08% | 16.51 | 16.68 | 18356 | 3042.73 | 1.81% |
| 2025-10-21 | 16.97 | 16.71 | 0.09 | 0.54% | 16.50 | 16.97 | 23052 | 3849.23 | 2.28% |
| 2025-10-20 | 16.35 | 16.62 | 0.32 | 1.96% | 16.35 | 17.00 | 26103 | 4350.95 | 2.58% |
| 2025-10-17 | 16.70 | 16.30 | -0.38 | -2.28% | 16.30 | 16.79 | 37009 | 6112.60 | 3.66% |
| 2025-10-16 | 17.08 | 16.68 | -0.47 | -2.74% | 16.63 | 17.09 | 40676 | 6835.99 | 4.02% |
| 2025-10-15 | 17.23 | 17.15 | -0.08 | -0.46% | 16.93 | 17.30 | 33825 | 5774.82 | 3.34% |
| 2025-10-14 | 17.50 | 17.23 | -0.15 | -0.86% | 17.12 | 17.57 | 44681 | 7741.90 | 4.41% |
| 2025-10-13 | 17.00 | 17.38 | -0.29 | -1.64% | 17.00 | 17.53 | 70018 | 12095.27 | 6.92% |
| 2025-10-10 | 17.08 | 17.67 | 0.59 | 3.45% | 17.00 | 17.89 | 104825 | 18481.43 | 10.36% |
| 2025-10-09 | 16.69 | 17.08 | 0.40 | 2.40% | 16.61 | 17.13 | 40045 | 6748.26 | 3.96% |
| 2025-09-30 | 16.66 | 16.68 | 0.07 | 0.42% | 16.52 | 16.85 | 25340 | 4239.57 | 2.50% |
| 2025-09-29 | 16.75 | 16.61 | -0.15 | -0.89% | 16.45 | 16.75 | 27146 | 4506.66 | 2.68% |
| 2025-09-26 | 17.00 | 16.76 | -0.31 | -1.82% | 16.76 | 17.07 | 28261 | 4770.59 | 2.79% |
| 2025-09-25 | 17.23 | 17.07 | -0.15 | -0.87% | 16.97 | 17.29 | 35530 | 6080.64 | 3.51% |
| 2025-09-24 | 16.71 | 17.22 | 0.51 | 3.05% | 16.60 | 17.30 | 59382 | 10152.19 | 5.87% |
| 2025-09-23 | 16.83 | 16.71 | -0.16 | -0.95% | 16.29 | 17.06 | 45686 | 7560.47 | 4.51% |
| 2025-09-22 | 17.01 | 16.87 | -0.14 | -0.82% | 16.71 | 17.05 | 29474 | 4956.04 | 2.91% |
| 2025-09-19 | 16.78 | 17.01 | 0.22 | 1.31% | 16.77 | 17.38 | 41208 | 7022.13 | 4.07% |
| 2025-09-18 | 17.16 | 16.79 | -0.37 | -2.16% | 16.69 | 17.16 | 52576 | 8884.01 | 5.19% |
| 2025-09-17 | 17.15 | 17.16 | 0.06 | 0.35% | 17.00 | 17.33 | 46267 | 7945.76 | 4.57% |
| 2025-09-16 | 16.64 | 17.10 | 0.45 | 2.70% | 16.64 | 17.53 | 91774 | 15754.88 | 9.07% |
| 2025-09-15 | 16.75 | 16.65 | -0.08 | -0.48% | 16.58 | 16.81 | 34636 | 5777.60 | 3.42% |
| 2025-09-12 | 16.85 | 16.73 | -0.12 | -0.71% | 16.64 | 16.90 | 32016 | 5367.78 | 3.16% |
| 2025-09-11 | 16.61 | 16.85 | 0.15 | 0.90% | 16.47 | 16.89 | 32727 | 5477.15 | 3.23% |
| 2025-09-10 | 16.80 | 16.70 | -0.14 | -0.83% | 16.59 | 16.98 | 27863 | 4661.50 | 2.75% |
| 2025-09-09 | 17.15 | 16.84 | -0.31 | -1.81% | 16.67 | 17.15 | 29557 | 4989.50 | 2.92% |
| 2025-09-08 | 16.99 | 17.15 | 0.22 | 1.30% | 16.85 | 17.18 | 35398 | 6036.10 | 3.50% |
| 2025-09-05 | 16.78 | 16.93 | 0.18 | 1.07% | 16.76 | 17.00 | 34669 | 5865.68 | 3.43% |
| 2025-09-04 | 17.09 | 16.75 | -0.24 | -1.41% | 16.48 | 17.15 | 43832 | 7379.22 | 4.33% |
| 2025-09-03 | 17.28 | 16.99 | -0.19 | -1.11% | 16.85 | 17.48 | 44322 | 7606.33 | 4.38% |
| 2025-09-02 | 17.91 | 17.18 | -0.73 | -4.08% | 17.06 | 17.99 | 75157 | 13025.44 | 7.43% |
| 2025-09-01 | 17.74 | 17.91 | 0.21 | 1.19% | 17.74 | 18.08 | 38717 | 6936.48 | 3.83% |
| 2025-08-29 | 17.87 | 17.70 | -0.32 | -1.78% | 17.49 | 17.87 | 48341 | 8538.13 | 4.78% |
| 2025-08-28 | 17.75 | 18.02 | 0.35 | 1.98% | 17.50 | 18.08 | 54160 | 9671.98 | 5.35% |
| 2025-08-27 | 18.31 | 17.67 | -0.62 | -3.39% | 17.66 | 18.42 | 57589 | 10433.01 | 5.69% |
| 2025-08-26 | 18.21 | 18.29 | 0.00 | 0.00% | 18.09 | 18.58 | 61443 | 11284.23 | 6.07% |
| 2025-08-25 | 18.20 | 18.29 | 0.08 | 0.44% | 18.16 | 18.53 | 63411 | 11620.86 | 6.27% |
| 2025-08-22 | 18.42 | 18.21 | -0.09 | -0.49% | 18.09 | 18.42 | 52903 | 9629.36 | 5.23% |
| 2025-08-21 | 18.70 | 18.30 | -0.20 | -1.08% | 18.25 | 18.70 | 48406 | 8916.50 | 4.78% |
| 2025-08-20 | 18.40 | 18.50 | 0.11 | 0.60% | 18.22 | 18.53 | 54079 | 9954.52 | 5.34% |
| 2025-08-19 | 18.71 | 18.39 | -0.29 | -1.55% | 18.32 | 18.72 | 97686 | 18004.14 | 9.65% |
| 2025-08-18 | 19.13 | 18.68 | -0.45 | -2.35% | 18.55 | 19.18 | 148316 | 27890.33 | 14.65% |
上证大盘股票行情在线 K线走势图
常青科技(603125)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
