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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.28 | 6.31 | 6.17 | 6.19 | -1.12% | 0.65 | 1.76% |
| 2025-11-19 | 6.25 | 6.37 | 6.21 | 6.26 | -0.48% | 0.73 | 1.97% |
| 2025-11-18 | 6.32 | 6.38 | 6.19 | 6.29 | -1.10% | 0.76 | 2.06% |
| 2025-11-17 | 6.29 | 6.38 | 6.19 | 6.36 | +0.63% | 0.79 | 2.14% |
| 2025-11-14 | 6.38 | 6.42 | 6.32 | 6.32 | -1.10% | 0.60 | 1.61% |
| 2025-11-13 | 6.38 | 6.41 | 6.33 | 6.39 | +0.16% | 0.66 | 1.77% |
| 2025-11-12 | 6.43 | 6.45 | 6.31 | 6.38 | -0.62% | 0.74 | 1.97% |
| 2025-11-11 | 6.50 | 6.52 | 6.40 | 6.42 | -0.77% | 0.88 | 2.31% |
| 2025-11-10 | 6.35 | 6.50 | 6.32 | 6.47 | +1.57% | 1.01 | 2.68% |
| 2025-11-07 | 6.34 | 6.52 | 6.28 | 6.37 | +0.47% | 1.23 | 3.28% |
| 2025-11-06 | 6.18 | 6.40 | 6.14 | 6.34 | +2.59% | 1.53 | 4.15% |
| 2025-11-05 | 6.06 | 6.21 | 6.03 | 6.18 | +1.31% | 0.86 | 2.39% |
| 2025-11-04 | 6.14 | 6.21 | 6.06 | 6.10 | -0.81% | 0.89 | 2.46% |
| 2025-11-03 | 6.08 | 6.25 | 6.08 | 6.15 | +1.65% | 1.55 | 4.29% |
| 2025-10-31 | 5.98 | 6.08 | 5.93 | 6.05 | +1.00% | 1.13 | 3.20% |
| 2025-10-30 | 6.04 | 6.11 | 5.96 | 5.99 | -1.16% | 1.20 | 3.45% |
| 2025-10-29 | 5.96 | 6.10 | 5.87 | 6.06 | +1.68% | 1.62 | 4.86% |
| 2025-10-28 | 5.98 | 6.05 | 5.93 | 5.96 | -0.67% | 0.88 | 2.65% |
| 2025-10-27 | 6.03 | 6.08 | 5.98 | 6.00 | -0.33% | 1.34 | 4.00% |
| 2025-10-24 | 6.06 | 6.10 | 5.97 | 6.02 | -0.99% | 1.11 | 3.30% |