常青股份 sh.603768
11.34
-3.24%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 11.73 | 11.95 | 11.22 | 11.34 | -3.24% | 0.37 | 1.35% |
| 2026-05-22 | 11.60 | 11.87 | 11.44 | 11.72 | +1.65% | 0.49 | 1.78% |
| 2026-05-21 | 11.81 | 12.06 | 11.50 | 11.53 | -2.37% | 0.39 | 1.40% |
| 2026-05-20 | 11.95 | 11.97 | 11.72 | 11.81 | -0.84% | 0.26 | 0.93% |
| 2026-05-19 | 11.96 | 12.15 | 11.81 | 11.91 | -0.33% | 0.21 | 0.75% |
| 2026-05-18 | 11.84 | 12.02 | 11.75 | 11.95 | +0.67% | 0.39 | 1.39% |
| 2026-05-15 | 11.78 | 12.02 | 11.61 | 11.87 | -0.08% | 0.37 | 1.30% |
| 2026-05-14 | 12.00 | 12.01 | 11.75 | 11.88 | -0.50% | 0.33 | 1.16% |
| 2026-05-13 | 12.06 | 12.10 | 11.85 | 11.94 | -0.75% | 0.31 | 1.10% |
| 2026-05-12 | 11.96 | 12.29 | 11.96 | 12.03 | -0.41% | 0.35 | 1.20% |
| 2026-05-11 | 12.22 | 12.26 | 12.03 | 12.08 | -0.98% | 0.31 | 1.07% |
| 2026-05-08 | 12.04 | 12.23 | 11.95 | 12.20 | +1.33% | 0.40 | 1.38% |
| 2026-05-07 | 12.00 | 12.19 | 12.00 | 12.04 | +0.33% | 0.44 | 1.52% |
| 2026-05-06 | 12.05 | 12.14 | 11.91 | 12.00 | +1.10% | 0.53 | 1.85% |
| 2026-04-30 | 11.88 | 12.04 | 11.80 | 11.87 | +0.08% | 0.46 | 1.63% |
| 2026-04-29 | 11.75 | 11.98 | 11.58 | 11.86 | +1.37% | 0.72 | 2.56% |
| 2026-04-28 | 11.54 | 12.07 | 11.48 | 11.70 | +3.63% | 1.21 | 4.28% |
| 2026-04-27 | 11.01 | 11.35 | 10.97 | 11.29 | +2.26% | 0.32 | 1.21% |
| 2026-04-24 | 10.80 | 11.10 | 10.74 | 11.04 | +1.19% | 0.27 | 1.04% |
| 2026-04-23 | 11.00 | 11.07 | 10.85 | 10.91 | -1.09% | 0.25 | 0.94% |