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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 19.32 | 19.48 | 19.12 | 19.31 | +0.36% | 0.27 | 1.72% |
| 2025-11-19 | 20.03 | 20.05 | 19.21 | 19.24 | -3.37% | 0.52 | 3.25% |
| 2025-11-18 | 20.18 | 20.18 | 19.80 | 19.91 | -1.39% | 0.34 | 2.08% |
| 2025-11-17 | 20.03 | 20.20 | 19.88 | 20.19 | +1.05% | 0.47 | 2.86% |
| 2025-11-14 | 19.74 | 20.10 | 19.74 | 19.98 | +0.91% | 0.46 | 2.83% |
| 2025-11-13 | 19.88 | 20.00 | 19.74 | 19.80 | -0.50% | 0.41 | 2.56% |
| 2025-11-12 | 20.26 | 20.28 | 19.90 | 19.90 | -1.39% | 0.38 | 2.35% |
| 2025-11-11 | 20.22 | 20.45 | 20.15 | 20.18 | -0.20% | 0.42 | 2.52% |
| 2025-11-10 | 20.12 | 20.48 | 19.99 | 20.22 | +0.50% | 0.55 | 3.31% |
| 2025-11-07 | 19.97 | 20.27 | 19.82 | 20.12 | +0.80% | 0.47 | 2.84% |
| 2025-11-06 | 19.92 | 20.05 | 19.76 | 19.96 | +0.20% | 0.31 | 1.88% |
| 2025-11-05 | 19.55 | 20.07 | 19.44 | 19.92 | +1.48% | 0.50 | 3.07% |
| 2025-11-04 | 19.82 | 19.88 | 19.48 | 19.63 | -0.96% | 0.48 | 2.98% |
| 2025-11-03 | 19.96 | 20.12 | 19.61 | 19.82 | -0.65% | 0.43 | 2.67% |
| 2025-10-31 | 19.74 | 20.00 | 19.24 | 19.95 | -0.80% | 0.50 | 3.11% |
| 2025-10-30 | 20.45 | 20.49 | 20.10 | 20.11 | -1.66% | 0.37 | 2.25% |
| 2025-10-29 | 20.50 | 20.64 | 20.27 | 20.45 | -0.68% | 0.35 | 2.09% |
| 2025-10-28 | 20.37 | 20.76 | 20.30 | 20.59 | +0.68% | 0.49 | 2.94% |
| 2025-10-27 | 20.56 | 20.75 | 20.38 | 20.45 | -0.20% | 0.45 | 2.67% |
| 2025-10-24 | 20.15 | 20.54 | 20.15 | 20.49 | +1.69% | 0.52 | 3.13% |