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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.20 | 6.28 | 6.14 | 6.27 | +1.26% | 0.60 | 2.01% |
| 2025-08-19 | 6.16 | 6.19 | 6.11 | 6.19 | +0.48% | 0.41 | 1.40% |
| 2025-08-18 | 6.07 | 6.23 | 6.07 | 6.16 | +2.11% | 0.69 | 2.33% |
| 2025-08-15 | 6.01 | 6.06 | 5.99 | 6.04 | +0.65% | 0.53 | 1.82% |
| 2025-08-14 | 6.16 | 6.19 | 6.00 | 6.00 | -2.70% | 0.52 | 1.80% |
| 2025-08-13 | 6.16 | 6.20 | 6.13 | 6.16 | 0.00% | 0.39 | 1.33% |
| 2025-08-12 | 6.20 | 6.21 | 6.14 | 6.16 | -0.63% | 0.31 | 1.03% |
| 2025-08-11 | 6.19 | 6.20 | 6.11 | 6.20 | +0.16% | 0.49 | 1.66% |
| 2025-08-08 | 6.08 | 6.20 | 6.08 | 6.19 | +1.93% | 0.52 | 1.75% |
| 2025-08-07 | 6.09 | 6.12 | 6.03 | 6.08 | -0.16% | 0.35 | 1.19% |
| 2025-08-06 | 6.14 | 6.16 | 6.06 | 6.09 | -0.64% | 0.52 | 1.77% |
| 2025-08-05 | 6.07 | 6.15 | 6.03 | 6.13 | +1.46% | 0.49 | 1.67% |
| 2025-08-04 | 6.10 | 6.13 | 5.95 | 6.04 | -0.80% | 0.61 | 2.09% |
| 2025-08-01 | 6.09 | 6.12 | 6.04 | 6.09 | +0.48% | 0.32 | 1.11% |
| 2025-07-31 | 6.17 | 6.19 | 6.02 | 6.06 | -2.37% | 0.57 | 1.96% |
| 2025-07-30 | 6.20 | 6.22 | 6.15 | 6.20 | -0.16% | 0.54 | 1.82% |
| 2025-07-29 | 6.29 | 6.32 | 6.16 | 6.21 | -1.70% | 0.51 | 1.72% |
| 2025-07-28 | 6.33 | 6.36 | 6.27 | 6.32 | +0.94% | 0.59 | 1.95% |
| 2025-07-25 | 6.34 | 6.36 | 6.22 | 6.26 | -1.23% | 0.65 | 2.16% |
| 2025-07-24 | 6.31 | 6.38 | 6.25 | 6.34 | +1.09% | 0.49 | 1.63% |