长青科技

001324
🏛️ 中国 →
19.55
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 23.98 24.30 23.89 24.27 1.5M
2023-12-28 23.88 24.21 23.33 24.09 2.7M
2023-12-27 23.17 24.05 23.17 23.84 2.9M
2023-12-26 23.05 24.09 22.95 23.28 1.7M
2023-12-25 23.88 23.90 23.10 23.22 1.9M
2023-12-22 24.01 24.49 23.82 23.88 1.8M
2023-12-21 23.76 24.20 23.36 23.98 2.4M
2023-12-20 24.66 24.85 24.07 24.12 3.0M
2023-12-19 23.77 23.96 23.66 23.85 1.1M
2023-12-18 24.15 24.24 23.76 23.80 1.7M
2023-12-15 24.54 24.60 24.19 24.35 1.1M
2023-12-14 24.54 24.85 24.37 24.40 1.4M
2023-12-13 24.60 24.98 24.39 24.48 1.9M
2023-12-12 24.62 24.65 24.38 24.59 1.4M
2023-12-11 24.33 24.64 23.90 24.63 2.2M
2023-12-08 24.33 24.70 24.13 24.14 2.3M
2023-12-07 24.92 24.96 24.43 24.47 2.2M
2023-12-06 25.00 25.53 24.80 24.92 2.1M
2023-12-05 26.05 26.05 25.08 25.08 2.3M
2023-12-04 25.71 26.14 25.68 25.94 1.7M
2023-12-01 25.91 26.18 25.43 25.68 2.3M
2023-11-30 27.08 27.08 25.70 26.18 2.5M
2023-11-29 26.60 27.10 26.30 26.36 2.3M
2023-11-28 25.83 27.24 25.55 26.60 3.7M
2023-11-27 26.65 26.68 25.85 25.89 3.4M
2023-11-24 27.56 27.72 26.55 26.76 4.1M
2023-11-23 26.41 27.99 26.12 27.55 6.7M
2023-11-22 27.01 27.48 26.58 26.60 4.7M
2023-11-21 26.94 28.88 26.94 27.29 8.0M
2023-11-20 26.69 26.98 26.14 26.93 3.5M
2023-11-17 26.50 26.50 26.14 26.36 1.7M
2023-11-16 26.80 26.85 26.30 26.35 2.3M
2023-11-15 26.79 26.98 26.39 26.77 3.1M
2023-11-14 26.41 26.75 26.33 26.64 2.7M
2023-11-13 26.24 26.69 26.06 26.50 3.2M
2023-11-10 26.24 26.25 25.78 26.00 2.0M
2023-11-09 26.30 26.56 26.01 26.11 2.6M
2023-11-08 26.45 26.74 26.06 26.37 3.0M
2023-11-07 26.30 26.52 26.03 26.52 2.6M
2023-11-06 26.01 26.48 25.90 26.38 3.6M
2023-11-03 25.25 26.08 25.25 26.00 3.9M
2023-11-02 25.55 25.97 25.21 25.21 2.6M
2023-11-01 26.21 26.37 25.55 25.65 3.1M
2023-10-31 26.75 26.78 25.65 25.90 4.4M
2023-10-30 26.80 26.80 25.73 26.56 3.3M
2023-10-27 27.00 27.06 26.31 26.83 3.6M
2023-10-26 26.51 27.14 26.30 26.61 3.1M
2023-10-25 26.40 27.15 26.30 26.86 4.5M
2023-10-24 25.59 26.68 24.61 26.31 6.0M
2023-10-23 27.60 28.20 26.07 26.07 7.4M
2023-10-20 28.18 29.98 27.60 28.97 6.8M
2023-10-19 29.80 29.80 27.60 28.80 7.2M
2023-10-18 29.69 30.69 29.54 30.06 9.4M
2023-10-17 30.69 31.46 29.52 29.83 14.0M
2023-10-16 27.98 30.50 27.73 30.50 6.8M
2023-10-13 28.80 28.80 27.52 27.73 5.8M
2023-10-12 28.80 29.38 27.88 29.04 5.6M
2023-10-11 29.50 29.50 28.88 28.91 5.3M
2023-10-10 30.38 30.42 28.50 29.87 8.8M
2023-10-09 30.00 30.37 29.38 30.37 7.7M
2023-09-28 30.47 30.84 29.88 30.15 8.3M
2023-09-27 30.76 31.48 29.60 30.47 12.8M
2023-09-26 31.31 33.10 30.61 31.75 22.2M
2023-09-25 27.70 30.56 27.52 30.56 7.4M
2023-09-22 29.11 29.20 26.75 27.78 10.1M
2023-09-21 29.40 30.00 28.84 28.92 11.0M
2023-09-20 28.93 31.20 28.58 30.15 17.7M
2023-09-19 28.74 30.18 28.04 28.90 16.9M
2023-09-18 27.00 29.59 26.99 29.59 16.6M
2023-09-15 27.40 27.74 26.55 26.90 7.2M
2023-09-14 27.63 29.40 27.55 28.10 11.1M
2023-09-13 27.65 28.00 27.37 27.95 5.8M
2023-09-12 27.30 28.28 26.77 27.80 7.6M
2023-09-11 27.05 27.66 26.26 27.34 6.8M
2023-09-08 26.99 27.36 26.40 27.20 7.6M
2023-09-07 28.50 28.75 26.82 26.95 12.4M
2023-09-06 30.55 30.55 28.93 29.06 12.0M
2023-09-05 30.95 32.96 30.55 31.31 16.3M
2023-09-04 29.88 30.91 29.41 30.91 11.0M
2023-09-01 30.92 31.23 29.01 29.84 12.9M
2023-08-31 30.11 32.21 30.03 31.95 18.5M
2023-08-30 30.40 31.47 29.46 30.49 13.5M
2023-08-29 28.62 31.00 28.57 30.70 15.9M
2023-08-28 30.11 30.65 29.04 29.55 14.8M
2023-08-25 29.50 31.23 28.49 29.19 18.1M
2023-08-24 33.50 34.01 31.04 31.04 19.7M
2023-08-23 36.14 38.09 33.91 34.49 23.0M
2023-08-22 38.65 41.87 36.90 37.00 27.3M
2023-08-21 34.96 38.46 32.16 38.46 25.1M
2023-08-18 34.96 34.96 33.91 34.96 16.2M
2023-08-17 29.99 31.78 27.76 31.78 21.0M
2023-08-16 28.00 28.89 27.76 28.89 11.5M
2023-08-15 26.26 26.26 26.26 26.26 2.0M
2023-08-14 22.32 23.87 22.18 23.87 8.5M
2023-08-11 22.04 22.40 21.54 21.70 6.1M
2023-08-10 21.45 23.00 21.30 22.00 9.6M
2023-08-09 21.10 21.18 20.85 21.15 1.6M
2023-08-08 21.15 21.30 20.78 21.20 2.2M
2023-08-07 20.76 21.49 20.72 21.32 3.1M
2023-08-04 20.83 20.96 20.72 20.76 1.7M
2023-08-03 20.93 21.05 20.78 20.90 1.2M
2023-08-02 20.95 21.05 20.70 20.85 1.6M
2023-08-01 21.18 21.30 20.72 21.00 2.1M
2023-07-31 21.24 21.41 21.20 21.31 1.7M
2023-07-28 21.11 21.58 21.08 21.38 2.0M
2023-07-27 21.55 21.73 21.19 21.20 2.4M
2023-07-26 21.50 21.88 21.49 21.74 2.4M
2023-07-25 21.21 21.73 21.17 21.61 2.6M
2023-07-24 21.47 21.47 21.03 21.14 1.7M
2023-07-21 21.60 21.77 21.25 21.41 2.8M
2023-07-20 22.19 22.44 21.71 21.80 4.0M
2023-07-19 21.85 22.80 21.52 22.36 5.9M
2023-07-18 21.70 22.50 21.41 22.00 3.6M
2023-07-17 21.71 22.03 21.50 21.77 3.1M
2023-07-14 21.10 22.19 20.91 22.03 6.1M
2023-07-13 20.86 21.10 20.86 21.10 1.4M
2023-07-12 21.24 21.33 20.77 20.81 1.9M
2023-07-11 20.89 21.28 20.70 21.25 2.4M
2023-07-10 20.62 21.25 20.62 21.00 2.2M
2023-07-07 20.78 21.05 20.65 20.67 1.6M
2023-07-06 21.25 21.29 20.74 20.90 1.8M
2023-07-05 21.19 21.37 21.12 21.22 2.2M
2023-07-04 21.08 21.26 21.00 21.14 1.8M
2023-07-03 21.17 21.35 20.99 21.08 2.3M
2023-06-30 20.79 21.30 20.69 21.17 2.2M
2023-06-29 20.57 21.05 20.50 20.88 2.5M
2023-06-28 21.08 21.08 20.20 20.58 2.9M
2023-06-27 20.88 21.18 20.68 21.15 2.4M
2023-06-26 21.06 21.43 20.64 20.78 3.1M
2023-06-21 22.00 22.00 21.01 21.06 5.1M
2023-06-20 22.81 22.81 22.00 22.15 4.5M
2023-06-19 22.53 23.28 22.51 22.76 7.8M
2023-06-16 24.20 24.20 22.30 22.52 8.7M
2023-06-15 21.88 23.16 21.88 22.95 5.3M
2023-06-14 22.15 22.44 21.58 22.05 4.2M
2023-06-13 22.58 23.04 22.31 22.60 4.6M
2023-06-12 23.10 23.22 22.54 22.89 5.4M
2023-06-09 22.37 23.28 22.05 23.28 5.7M
2023-06-08 24.60 25.25 22.39 22.85 11.2M
2023-06-07 22.23 23.57 22.10 23.44 9.0M
2023-06-06 22.00 22.82 21.91 22.35 8.2M
2023-06-05 21.45 22.20 21.32 22.20 6.3M
2023-06-02 21.80 21.80 21.15 21.42 4.6M
2023-06-01 21.75 22.19 21.42 21.81 7.0M
2023-05-31 21.01 22.33 20.92 22.01 8.5M
2023-05-30 20.78 21.65 20.71 21.35 7.3M
2023-05-29 21.40 21.40 20.71 20.90 8.1M
2023-05-26 22.99 23.14 21.66 21.72 12.6M
2023-05-25 21.73 26.98 21.50 24.45 18.6M
2023-05-24 21.40 22.66 21.08 22.22 11.4M
2023-05-23 21.65 22.90 21.00 21.93 13.7M
2023-05-22 22.70 27.16 22.69 23.65 20.6M