长青科技 sz.001324
20.33
-2.35%
2026-05-25
深圳证券交易所
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 | 20.91 | 20.99 | 20.10 | 20.33 | -2.35% | 0.67 | 2.36% |
| 2026-05-22 | 19.96 | 21.02 | 19.71 | 20.82 | +4.41% | 0.91 | 3.21% |
| 2026-05-21 | 21.00 | 21.20 | 19.81 | 19.94 | -3.62% | 0.82 | 4.92% |
| 2026-05-20 | 21.03 | 21.03 | 20.26 | 20.69 | -1.05% | 0.62 | 3.73% |
| 2026-05-19 | 20.60 | 21.50 | 20.21 | 20.91 | +1.06% | 0.70 | 4.08% |
| 2026-05-18 | 20.84 | 20.99 | 20.51 | 20.69 | -0.72% | 0.57 | 3.37% |
| 2026-05-15 | 21.16 | 21.42 | 20.70 | 20.84 | -1.98% | 0.82 | 4.79% |
| 2026-05-14 | 21.19 | 21.45 | 20.65 | 21.26 | +0.81% | 0.90 | 5.18% |
| 2026-05-13 | 20.50 | 21.51 | 20.40 | 21.09 | +2.38% | 0.89 | 5.21% |
| 2026-05-12 | 20.69 | 21.09 | 20.58 | 20.60 | -0.87% | 0.93 | 5.49% |
| 2026-05-11 | 20.97 | 21.05 | 20.21 | 20.78 | -0.91% | 1.17 | 6.93% |
| 2026-05-08 | 20.98 | 21.05 | 20.55 | 20.97 | -0.10% | 0.76 | 4.50% |
| 2026-05-07 | 21.09 | 21.30 | 20.90 | 20.99 | -1.22% | 0.73 | 4.27% |
| 2026-05-06 | 20.76 | 21.85 | 20.68 | 21.25 | +2.76% | 1.28 | 7.36% |
| 2026-04-30 | 20.61 | 20.89 | 20.33 | 20.68 | +0.44% | 0.65 | 3.90% |
| 2026-04-29 | 19.90 | 20.68 | 19.82 | 20.59 | +2.95% | 0.87 | 5.20% |
| 2026-04-28 | 20.45 | 20.68 | 19.94 | 20.00 | -2.15% | 0.65 | 3.91% |
| 2026-04-27 | 20.15 | 20.51 | 19.99 | 20.44 | +1.39% | 0.52 | 3.16% |
| 2026-04-24 | 20.60 | 20.60 | 19.82 | 20.16 | -0.69% | 0.49 | 2.99% |
| 2026-04-23 | 20.45 | 21.06 | 20.23 | 20.30 | -0.73% | 0.69 | 4.13% |