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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 20.62 | 20.79 | 20.29 | 20.45 | -1.06% | 0.69 | 4.13% |
| 2026-04-21 | 20.69 | 21.09 | 20.48 | 20.67 | -0.48% | 0.67 | 3.95% |
| 2026-04-20 | 20.21 | 20.78 | 19.97 | 20.77 | +2.82% | 0.88 | 5.21% |
| 2026-04-17 | 19.91 | 20.66 | 19.83 | 20.20 | +1.30% | 0.84 | 5.08% |
| 2026-04-16 | 19.78 | 20.03 | 19.61 | 19.94 | +0.86% | 0.47 | 2.91% |
| 2026-04-15 | 19.67 | 20.03 | 19.43 | 19.77 | +0.71% | 0.50 | 3.14% |
| 2026-04-14 | 19.42 | 19.63 | 19.16 | 19.63 | +1.55% | 0.33 | 2.10% |
| 2026-04-13 | 19.44 | 19.44 | 19.03 | 19.33 | -0.57% | 0.35 | 2.22% |
| 2026-04-10 | 19.67 | 19.69 | 19.33 | 19.44 | +0.05% | 0.30 | 1.89% |
| 2026-04-09 | 19.83 | 19.92 | 19.36 | 19.43 | -2.36% | 0.39 | 2.44% |
| 2026-04-08 | 19.69 | 19.99 | 19.44 | 19.90 | +3.43% | 0.49 | 3.04% |
| 2026-04-07 | 19.16 | 19.50 | 18.92 | 19.24 | +0.73% | 0.47 | 3.00% |
| 2026-04-03 | 20.05 | 20.30 | 19.06 | 19.10 | -3.34% | 0.67 | 4.22% |
| 2026-04-02 | 19.53 | 20.42 | 19.37 | 19.76 | +1.23% | 0.75 | 4.63% |
| 2026-04-01 | 20.31 | 20.36 | 19.33 | 19.52 | -2.45% | 0.69 | 4.33% |
| 2026-03-31 | 20.24 | 20.47 | 19.95 | 20.01 | -0.89% | 0.69 | 4.18% |
| 2026-03-30 | 19.39 | 20.20 | 19.39 | 20.19 | +3.22% | 0.65 | 3.98% |
| 2026-03-27 | 19.42 | 19.76 | 19.35 | 19.56 | +0.10% | 0.32 | 1.99% |
| 2026-03-26 | 19.89 | 19.92 | 19.32 | 19.54 | -1.56% | 0.52 | 3.23% |
| 2026-03-25 | 18.81 | 20.07 | 18.74 | 19.85 | +6.49% | 1.04 | 6.49% |