常青科技 sh.603125
26.39
+1.62%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 16.89 | 16.95 | 16.64 | 16.70 | -0.77% | 1.02 | 5.99% |
| 2025-07-21 | 16.81 | 16.96 | 16.72 | 16.83 | -0.18% | 0.88 | 5.14% |
| 2025-07-18 | 16.84 | 16.90 | 16.66 | 16.86 | +0.42% | 0.87 | 5.13% |
| 2025-07-17 | 16.70 | 16.80 | 16.50 | 16.79 | +0.36% | 0.71 | 4.21% |
| 2025-07-16 | 16.50 | 16.84 | 16.43 | 16.73 | +1.33% | 0.90 | 5.31% |
| 2025-07-15 | 16.92 | 16.96 | 16.43 | 16.51 | -2.48% | 1.44 | 8.61% |
| 2025-07-14 | 16.77 | 16.98 | 16.74 | 16.93 | +0.83% | 1.07 | 6.25% |
| 2025-07-11 | 16.80 | 16.90 | 16.63 | 16.79 | +0.06% | 1.30 | 7.67% |
| 2025-07-10 | 16.76 | 16.84 | 16.63 | 16.78 | +0.12% | 1.22 | 7.23% |
| 2025-07-09 | 16.93 | 17.00 | 16.70 | 16.76 | -1.18% | 1.69 | 9.89% |
| 2025-07-08 | 16.82 | 17.15 | 16.66 | 16.96 | +0.89% | 2.26 | 13.21% |
| 2025-07-07 | 16.70 | 17.17 | 16.56 | 16.81 | +0.78% | 2.53 | 14.87% |
| 2025-07-04 | 16.91 | 17.44 | 16.63 | 16.68 | -3.19% | 3.98 | 23.38% |
| 2025-07-03 | 18.00 | 18.50 | 17.21 | 17.23 | -9.08% | 7.44 | 41.61% |
| 2025-07-02 | 21.30 | 21.30 | 18.68 | 18.95 | -2.12% | 11.79 | 56.72% |
| 2025-07-01 | 18.98 | 19.36 | 18.52 | 19.36 | +10.00% | 4.14 | 21.38% |
| 2025-06-30 | 16.58 | 17.60 | 16.51 | 17.60 | +10.00% | 1.86 | 10.52% |
| 2025-06-27 | 16.01 | 16.19 | 15.92 | 16.00 | -0.25% | 0.77 | 4.74% |
| 2025-06-26 | 16.15 | 16.32 | 16.02 | 16.04 | -0.68% | 1.44 | 8.80% |
| 2025-06-25 | 16.36 | 16.95 | 15.70 | 16.15 | -1.22% | 2.89 | 17.36% |