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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.43 | 5.52 | 5.40 | 5.46 | +0.18% | 0.50 | 1.54% |
| 2025-12-17 | 5.48 | 5.50 | 5.32 | 5.45 | -0.55% | 0.69 | 2.18% |
| 2025-12-16 | 5.57 | 5.57 | 5.43 | 5.48 | -1.62% | 0.72 | 2.23% |
| 2025-12-15 | 5.52 | 5.64 | 5.51 | 5.57 | +0.36% | 0.58 | 1.78% |
| 2025-12-12 | 5.60 | 5.64 | 5.54 | 5.55 | -0.36% | 0.43 | 1.31% |
| 2025-12-11 | 5.67 | 5.67 | 5.57 | 5.57 | -1.59% | 0.38 | 1.15% |
| 2025-12-10 | 5.73 | 5.75 | 5.58 | 5.66 | -1.22% | 0.67 | 2.02% |
| 2025-12-09 | 5.80 | 5.84 | 5.73 | 5.73 | -1.38% | 0.41 | 1.20% |
| 2025-12-08 | 5.79 | 5.86 | 5.74 | 5.81 | +0.35% | 0.53 | 1.55% |
| 2025-12-05 | 5.78 | 5.81 | 5.68 | 5.79 | -0.34% | 0.55 | 1.62% |
| 2025-12-04 | 5.96 | 5.97 | 5.79 | 5.81 | -2.68% | 0.76 | 2.20% |
| 2025-12-03 | 5.97 | 6.01 | 5.94 | 5.97 | +0.34% | 0.54 | 1.54% |
| 2025-12-02 | 5.99 | 6.01 | 5.92 | 5.95 | -0.83% | 0.52 | 1.50% |
| 2025-12-01 | 6.06 | 6.09 | 5.93 | 6.00 | +0.17% | 0.92 | 2.60% |
| 2025-11-28 | 5.94 | 6.16 | 5.91 | 5.99 | +1.01% | 1.09 | 3.10% |
| 2025-11-27 | 5.96 | 6.03 | 5.92 | 5.93 | -0.67% | 0.71 | 2.02% |
| 2025-11-26 | 5.99 | 6.06 | 5.93 | 5.97 | -0.33% | 0.52 | 1.49% |
| 2025-11-25 | 6.03 | 6.10 | 5.96 | 5.99 | +0.17% | 0.60 | 1.70% |
| 2025-11-24 | 6.02 | 6.05 | 5.91 | 5.98 | +0.17% | 0.68 | 1.93% |
| 2025-11-21 | 6.15 | 6.24 | 5.97 | 5.97 | -3.55% | 0.88 | 2.47% |