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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.26 | 6.36 | 6.23 | 6.27 | +0.16% | 0.60 | 1.99% |
| 2025-07-22 | 6.31 | 6.33 | 6.18 | 6.26 | -0.93% | 0.62 | 2.06% |
| 2025-07-21 | 6.25 | 6.39 | 6.24 | 6.32 | +1.25% | 0.88 | 2.90% |
| 2025-07-18 | 6.20 | 6.27 | 6.17 | 6.24 | +0.31% | 0.50 | 1.68% |
| 2025-07-17 | 6.21 | 6.27 | 6.18 | 6.22 | -0.16% | 0.46 | 1.55% |
| 2025-07-16 | 6.22 | 6.27 | 6.17 | 6.23 | +0.63% | 0.42 | 1.42% |
| 2025-07-15 | 6.27 | 6.29 | 6.15 | 6.19 | -1.71% | 0.83 | 2.80% |
| 2025-07-14 | 6.15 | 6.39 | 6.13 | 6.30 | +2.71% | 1.13 | 3.74% |
| 2025-07-11 | 6.20 | 6.22 | 6.09 | 6.14 | -1.10% | 0.64 | 2.15% |
| 2025-07-10 | 6.24 | 6.28 | 6.16 | 6.20 | -0.63% | 0.74 | 2.49% |
| 2025-07-09 | 6.19 | 6.46 | 6.18 | 6.24 | +0.63% | 1.41 | 4.66% |
| 2025-07-08 | 6.21 | 6.23 | 6.08 | 6.20 | -0.63% | 1.34 | 4.55% |
| 2025-07-07 | 6.08 | 6.29 | 5.96 | 6.24 | +5.11% | 1.93 | 6.52% |
| 2025-07-04 | 5.90 | 6.03 | 5.87 | 5.94 | +0.66% | 0.76 | 2.64% |
| 2025-07-03 | 5.91 | 5.94 | 5.83 | 5.90 | 0.00% | 0.54 | 1.92% |
| 2025-07-02 | 5.87 | 5.92 | 5.82 | 5.90 | +0.67% | 0.56 | 1.99% |
| 2025-07-01 | 5.81 | 5.86 | 5.78 | 5.86 | +0.84% | 0.54 | 1.94% |
| 2025-06-30 | 5.78 | 5.84 | 5.74 | 5.81 | +0.34% | 0.45 | 1.60% |
| 2025-06-27 | 5.78 | 5.85 | 5.76 | 5.79 | 0.00% | 0.37 | 1.32% |
| 2025-06-26 | 5.84 | 5.85 | 5.76 | 5.79 | -0.84% | 0.45 | 1.60% |