常青科技 sh.603125
26.93
+2.05%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 17.48 | 17.54 | 16.91 | 17.35 | +0.64% | 1.49 | 8.54% |
| 2025-11-19 | 16.65 | 17.35 | 16.65 | 17.24 | +3.17% | 1.55 | 8.93% |
| 2025-11-18 | 16.73 | 16.76 | 16.58 | 16.71 | -0.12% | 0.31 | 1.85% |
| 2025-11-17 | 16.70 | 16.80 | 16.52 | 16.73 | +0.60% | 0.31 | 1.86% |
| 2025-11-14 | 16.64 | 16.83 | 16.60 | 16.63 | -0.30% | 0.34 | 2.00% |
| 2025-11-13 | 16.62 | 16.73 | 16.54 | 16.68 | +0.36% | 0.27 | 1.63% |
| 2025-11-12 | 16.70 | 16.70 | 16.52 | 16.62 | -0.48% | 0.23 | 1.36% |
| 2025-11-11 | 16.57 | 16.88 | 16.57 | 16.70 | +0.30% | 0.35 | 2.07% |
| 2025-11-10 | 16.72 | 16.78 | 16.55 | 16.65 | -0.30% | 0.34 | 2.04% |
| 2025-11-07 | 16.38 | 16.80 | 16.36 | 16.70 | +1.52% | 0.57 | 3.36% |
| 2025-11-06 | 16.31 | 16.50 | 16.25 | 16.45 | +1.23% | 0.31 | 1.90% |
| 2025-11-05 | 16.23 | 16.32 | 16.16 | 16.25 | -0.43% | 0.29 | 1.74% |
| 2025-11-04 | 16.48 | 16.48 | 16.23 | 16.32 | -1.15% | 0.40 | 2.45% |
| 2025-11-03 | 16.55 | 16.63 | 16.33 | 16.51 | -0.36% | 0.37 | 2.20% |
| 2025-10-31 | 16.40 | 16.74 | 16.40 | 16.57 | +0.79% | 0.34 | 2.01% |
| 2025-10-30 | 16.71 | 16.76 | 16.42 | 16.44 | -2.03% | 0.52 | 3.10% |
| 2025-10-29 | 16.74 | 16.87 | 16.58 | 16.78 | 0.00% | 0.33 | 1.97% |
| 2025-10-28 | 16.80 | 16.87 | 16.65 | 16.78 | -0.53% | 0.37 | 2.21% |
| 2025-10-27 | 17.07 | 17.12 | 16.75 | 16.87 | +1.44% | 0.59 | 3.44% |
| 2025-10-24 | 16.48 | 16.68 | 16.45 | 16.63 | +0.91% | 0.31 | 1.82% |