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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.86 | 5.90 | 5.79 | 5.86 | -0.17% | 0.65 | 1.88% |
| 2026-04-21 | 5.90 | 5.92 | 5.73 | 5.87 | -0.68% | 1.04 | 3.04% |
| 2026-04-20 | 5.77 | 5.92 | 5.70 | 5.91 | +2.25% | 1.19 | 3.48% |
| 2026-04-17 | 5.79 | 5.83 | 5.72 | 5.78 | -0.34% | 0.60 | 1.76% |
| 2026-04-16 | 5.72 | 5.85 | 5.70 | 5.80 | +1.58% | 0.70 | 2.07% |
| 2026-04-15 | 5.79 | 5.79 | 5.69 | 5.71 | -1.21% | 0.66 | 1.95% |
| 2026-04-14 | 5.80 | 5.82 | 5.70 | 5.78 | +0.35% | 0.68 | 2.01% |
| 2026-04-13 | 5.72 | 5.78 | 5.66 | 5.76 | 0.00% | 0.81 | 2.41% |
| 2026-04-10 | 5.71 | 5.88 | 5.71 | 5.76 | +1.41% | 1.04 | 3.04% |
| 2026-04-09 | 5.79 | 5.79 | 5.67 | 5.68 | -2.74% | 0.93 | 2.78% |
| 2026-04-08 | 5.69 | 5.86 | 5.65 | 5.84 | +3.55% | 1.40 | 4.14% |
| 2026-04-07 | 5.46 | 5.71 | 5.42 | 5.64 | +3.11% | 1.43 | 4.33% |
| 2026-04-03 | 5.86 | 5.89 | 5.46 | 5.47 | -6.66% | 1.92 | 5.83% |
| 2026-04-02 | 6.17 | 6.39 | 5.86 | 5.86 | -5.48% | 2.67 | 7.53% |
| 2026-04-01 | 6.51 | 6.56 | 6.13 | 6.20 | -4.91% | 3.34 | 9.10% |
| 2026-03-31 | 6.42 | 6.92 | 6.35 | 6.52 | +2.03% | 4.17 | 10.79% |
| 2026-03-30 | 6.64 | 6.76 | 6.20 | 6.39 | -5.61% | 3.78 | 10.05% |
| 2026-03-27 | 6.70 | 7.10 | 6.66 | 6.77 | -0.88% | 5.49 | 13.67% |
| 2026-03-26 | 6.71 | 6.92 | 6.55 | 6.83 | +1.64% | 5.68 | 14.34% |
| 2026-03-25 | 6.34 | 6.91 | 6.28 | 6.72 | +5.66% | 5.38 | 13.79% |