长青集团 sz.002616
5.73
+2.87%
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 | 5.57 | 5.86 | 5.52 | 5.73 | +2.87% | 1.16 | 3.47% |
| 2026-05-22 | 5.57 | 5.60 | 5.47 | 5.57 | +1.09% | 0.61 | 1.86% |
| 2026-05-21 | 5.74 | 5.79 | 5.46 | 5.51 | -4.01% | 1.07 | 3.22% |
| 2026-05-20 | 5.98 | 5.99 | 5.73 | 5.74 | -4.01% | 1.12 | 3.28% |
| 2026-05-19 | 5.85 | 5.99 | 5.76 | 5.98 | +2.40% | 1.14 | 3.27% |
| 2026-05-18 | 5.70 | 5.84 | 5.62 | 5.84 | +2.46% | 0.85 | 2.52% |
| 2026-05-15 | 5.85 | 5.86 | 5.68 | 5.70 | -3.06% | 1.15 | 3.41% |
| 2026-05-14 | 6.00 | 6.13 | 5.88 | 5.88 | -1.84% | 1.46 | 4.18% |
| 2026-05-13 | 5.82 | 6.08 | 5.79 | 5.99 | +3.10% | 1.72 | 4.90% |
| 2026-05-12 | 5.82 | 5.87 | 5.73 | 5.81 | 0.00% | 0.92 | 2.68% |
| 2026-05-11 | 5.83 | 5.86 | 5.78 | 5.81 | -0.68% | 0.89 | 2.61% |
| 2026-05-08 | 5.83 | 5.94 | 5.76 | 5.85 | -0.34% | 1.07 | 3.10% |
| 2026-05-07 | 6.19 | 6.20 | 6.08 | 6.12 | -1.13% | 1.33 | 3.71% |
| 2026-05-06 | 6.14 | 6.20 | 6.07 | 6.19 | +1.64% | 1.26 | 3.50% |
| 2026-04-30 | 6.01 | 6.11 | 5.98 | 6.09 | +2.53% | 1.40 | 3.92% |
| 2026-04-29 | 5.84 | 5.95 | 5.81 | 5.94 | +1.37% | 0.91 | 2.61% |
| 2026-04-28 | 5.82 | 5.91 | 5.82 | 5.86 | 0.00% | 0.84 | 2.43% |
| 2026-04-27 | 5.90 | 5.93 | 5.81 | 5.86 | +1.38% | 0.81 | 2.35% |
| 2026-04-24 | 5.85 | 5.88 | 5.73 | 5.78 | -2.20% | 0.98 | 2.88% |
| 2026-04-23 | 5.88 | 5.95 | 5.75 | 5.91 | +0.85% | 1.34 | 3.90% |