长青集团

002616
🏛️ 中国 →
7.02
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 6.95 6.98 6.90 6.96 724.5K
09:35 6.96 6.96 6.93 6.95 629.7K
09:40 6.95 6.95 6.92 6.94 230.3K
09:45 6.94 6.97 6.93 6.93 319.5K
09:50 6.94 6.95 6.91 6.93 402.0K
09:55 6.93 6.93 6.90 6.93 418.8K
10:00 6.93 6.94 6.91 6.93 159.6K
10:05 6.93 6.96 6.92 6.95 234.7K
10:10 6.95 6.97 6.95 6.97 203.4K
10:15 6.97 6.98 6.96 6.97 313.6K
10:20 6.97 7.01 6.97 6.99 443.4K
10:25 7.00 7.03 7.00 7.02 441.8K
10:30 7.01 7.02 6.99 6.99 351.9K
10:35 6.99 6.99 6.97 6.98 99.0K
10:40 6.98 7.00 6.97 6.98 517.8K
10:45 6.99 6.99 6.98 6.99 85.3K
10:50 6.98 6.99 6.98 6.99 69.7K
10:55 6.99 7.00 6.98 6.99 152.6K
11:00 6.98 6.99 6.98 6.99 87.7K
11:05 6.99 7.00 6.98 7.00 103.2K
11:10 6.99 6.99 6.98 6.99 75.2K
11:15 6.99 6.99 6.98 6.98 86.2K
11:20 6.99 6.99 6.95 6.96 236.5K
11:25 6.96 6.97 6.95 6.96 86.2K
13:00 6.96 6.96 6.92 6.93 190.1K
13:05 6.93 6.93 6.91 6.92 138.5K
13:10 6.91 6.92 6.91 6.92 100.8K
13:15 6.92 6.93 6.90 6.90 240.6K
13:20 6.90 6.92 6.89 6.90 503.5K
13:25 6.90 6.91 6.89 6.89 157.8K
13:30 6.88 6.89 6.88 6.88 204.3K
13:35 6.88 6.88 6.86 6.86 340.6K
13:40 6.87 6.88 6.85 6.86 291.7K
13:45 6.86 6.89 6.85 6.88 257.4K
13:50 6.88 6.88 6.85 6.87 237.5K
13:55 6.87 6.88 6.86 6.87 251.9K
14:00 6.87 6.88 6.86 6.87 365.4K
14:05 6.88 6.89 6.86 6.89 241.4K
14:10 6.88 6.88 6.85 6.86 224.3K
14:15 6.86 6.88 6.85 6.88 122.2K
14:20 6.87 6.88 6.86 6.86 149.2K
14:25 6.85 6.86 6.84 6.85 186.5K
14:30 6.86 6.87 6.84 6.84 253.2K
14:35 6.84 6.86 6.83 6.84 284.7K
14:40 6.85 6.86 6.84 6.85 226.3K
14:45 6.85 6.87 6.85 6.86 362.2K
14:50 6.86 6.87 6.84 6.85 201.4K
14:55 6.85 6.85 6.84 6.85 82.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 6.85 7.11 6.69 7.02 15.5M
2025-09-26 6.96 7.03 6.83 6.85 12.2M
2025-09-25 7.00 7.06 6.89 6.94 14.9M
2025-09-24 6.85 7.08 6.73 7.03 15.7M
2025-09-23 7.11 7.16 6.76 7.00 17.4M
2025-09-22 7.27 7.29 7.08 7.12 16.3M
2025-09-19 7.36 7.47 7.23 7.28 14.2M
2025-09-18 7.44 7.60 7.30 7.36 30.0M
2025-09-17 7.25 7.68 7.15 7.44 37.2M
2025-09-16 6.92 7.38 6.83 7.24 38.6M
2025-09-15 6.77 7.14 6.75 6.92 41.2M
2025-09-12 6.55 6.75 6.51 6.71 23.9M
2025-09-11 6.46 6.55 6.36 6.52 10.8M
2025-09-10 6.45 6.48 6.37 6.46 8.3M
2025-09-09 6.54 6.54 6.42 6.46 9.0M
2025-09-08 6.44 6.56 6.42 6.54 12.2M
2025-09-05 6.32 6.45 6.26 6.45 12.0M
2025-09-04 6.31 6.40 6.22 6.32 16.6M
2025-09-03 6.41 6.43 6.21 6.25 13.7M
2025-09-02 6.53 6.60 6.34 6.41 14.9M
2025-09-01 6.45 6.59 6.39 6.52 18.5M
2025-08-29 6.53 6.55 6.41 6.44 21.7M
2025-08-28 6.61 6.75 6.33 6.53 51.9M
2025-08-27 6.60 7.24 6.53 6.73 66.1M
2025-08-26 6.52 6.58 6.43 6.58 9.6M
2025-08-25 6.44 6.60 6.42 6.49 11.2M
2025-08-22 6.39 6.46 6.34 6.44 10.3M
2025-08-21 6.42 6.44 6.37 6.40 6.5M
2025-08-20 6.34 6.42 6.27 6.41 9.4M
2025-08-19 6.29 6.33 6.24 6.33 6.6M
2025-08-18 6.20 6.37 6.20 6.30 11.0M
2025-08-15 6.14 6.19 6.12 6.17 8.5M
2025-08-14 6.30 6.33 6.13 6.13 8.5M
2025-08-13 6.29 6.34 6.26 6.30 6.3M
2025-08-12 6.34 6.35 6.27 6.30 4.9M
2025-08-11 6.33 6.34 6.24 6.34 7.8M
2025-08-08 6.21 6.34 6.21 6.33 8.2M
2025-08-07 6.22 6.25 6.16 6.21 5.6M
2025-08-06 6.27 6.29 6.19 6.22 8.3M
2025-08-05 6.20 6.28 6.16 6.26 7.9M
2025-08-04 6.23 6.26 6.08 6.17 9.8M
2025-08-01 6.22 6.25 6.17 6.22 5.2M
2025-07-31 6.31 6.33 6.15 6.19 9.2M
2025-07-30 6.34 6.36 6.28 6.34 8.5M
2025-07-29 6.43 6.46 6.30 6.35 8.1M
2025-07-28 6.47 6.50 6.41 6.46 9.2M
2025-07-25 6.48 6.50 6.36 6.40 10.1M
2025-07-24 6.45 6.52 6.39 6.48 7.7M
2025-07-23 6.40 6.50 6.37 6.41 9.4M
2025-07-22 6.45 6.47 6.32 6.40 9.7M
2025-07-21 6.39 6.53 6.38 6.46 13.6M
2025-07-18 6.34 6.41 6.31 6.38 7.9M
2025-07-17 6.35 6.41 6.32 6.36 7.3M
2025-07-16 6.36 6.41 6.31 6.37 6.7M
2025-07-15 6.41 6.43 6.28 6.33 13.1M
2025-07-14 6.28 6.53 6.26 6.44 17.6M
2025-07-11 6.34 6.36 6.22 6.27 10.1M
2025-07-10 6.38 6.42 6.30 6.34 11.7M
2025-07-09 6.33 6.60 6.32 6.38 21.9M
2025-07-08 6.35 6.37 6.21 6.34 21.4M
2025-07-07 6.21 6.43 6.09 6.38 30.7M
2025-07-04 6.03 6.16 6.00 6.07 12.4M
2025-07-03 6.04 6.07 5.96 6.03 9.0M
2025-07-02 6.00 6.05 5.95 6.03 9.4M
2025-07-01 5.94 5.99 5.91 5.99 9.1M
2025-06-30 5.91 5.97 5.87 5.94 7.5M
2025-06-27 5.91 5.98 5.89 5.92 6.2M
2025-06-26 5.97 5.98 5.89 5.92 7.5M
2025-06-25 5.97 6.03 5.92 5.97 6.5M
2025-06-24 5.90 5.99 5.88 5.96 5.7M
2025-06-23 5.81 5.91 5.80 5.90 5.5M
2025-06-20 5.90 5.99 5.87 5.89 6.1M
2025-06-19 6.08 6.09 5.90 5.92 10.7M
2025-06-18 6.15 6.16 6.06 6.09 7.5M
2025-06-17 6.17 6.24 6.10 6.16 10.4M
2025-06-16 6.08 6.24 6.07 6.15 9.9M
2025-06-13 6.14 6.22 6.07 6.08 7.8M
2025-06-12 6.20 6.21 6.10 6.16 8.6M
2025-06-11 6.24 6.27 6.16 6.20 8.3M
2025-06-10 6.25 6.30 6.12 6.24 12.4M
2025-06-09 6.17 6.30 6.16 6.25 11.3M
2025-06-06 6.17 6.23 6.11 6.20 9.9M
2025-06-05 6.22 6.29 6.13 6.18 13.8M
2025-06-04 6.25 6.28 6.15 6.17 14.3M
2025-06-03 6.16 6.27 6.07 6.22 24.1M
2025-05-30 6.38 6.73 6.20 6.32 39.9M
2025-05-29 6.31 6.42 6.22 6.35 30.3M
2025-05-28 6.30 6.38 6.20 6.33 39.5M
2025-05-27 6.20 6.38 6.13 6.23 51.7M
2025-05-26 5.70 6.28 5.69 6.28 38.1M
2025-05-23 5.79 5.86 5.70 5.71 10.6M
2025-05-22 5.93 6.10 5.79 5.80 17.4M
2025-05-21 5.85 5.96 5.83 5.93 10.3M
2025-05-20 5.85 5.87 5.80 5.85 6.1M
2025-05-19 5.80 5.89 5.77 5.84 8.6M
2025-05-16 5.75 5.85 5.74 5.80 5.6M
2025-05-15 5.81 5.83 5.74 5.76 6.8M
2025-05-14 5.86 5.92 5.79 5.82 9.6M
2025-05-13 5.90 5.93 5.82 5.87 9.0M
2025-05-12 5.99 6.00 5.80 5.86 15.6M
2025-05-09 5.81 5.97 5.75 5.95 13.6M
2025-05-08 5.82 5.95 5.78 5.84 10.1M
2025-05-07 5.94 5.97 5.80 5.82 12.1M
2025-05-06 5.67 5.91 5.67 5.89 12.1M
2025-04-30 5.74 5.78 5.64 5.67 8.0M
2025-04-29 5.67 5.72 5.58 5.63 9.2M
2025-04-28 5.82 5.90 5.67 5.74 11.5M
2025-04-25 5.71 5.90 5.71 5.86 11.8M
2025-04-24 5.69 5.83 5.67 5.72 11.7M
2025-04-23 5.72 5.78 5.68 5.69 8.7M
2025-04-22 5.93 5.99 5.70 5.76 18.3M
2025-04-21 5.50 5.67 5.38 5.65 15.1M
2025-04-18 5.41 5.42 5.32 5.40 6.3M
2025-04-17 5.38 5.49 5.31 5.44 8.9M
2025-04-16 5.50 5.58 5.30 5.34 10.8M
2025-04-15 5.45 5.55 5.42 5.53 7.5M
2025-04-14 5.34 5.55 5.33 5.45 10.0M
2025-04-11 5.24 5.38 5.24 5.28 7.5M
2025-04-10 5.24 5.42 5.24 5.33 11.4M
2025-04-09 5.09 5.21 4.75 5.17 14.1M
2025-04-08 5.11 5.30 5.05 5.18 16.2M
2025-04-07 5.45 5.70 5.37 5.37 10.6M
2025-04-03 5.96 6.12 5.90 5.97 15.5M
2025-04-02 5.92 5.99 5.82 5.97 8.8M
2025-04-01 5.73 5.99 5.73 5.94 12.1M
2025-03-31 5.72 5.78 5.57 5.74 10.4M
2025-03-28 5.85 5.88 5.71 5.78 11.8M
2025-03-27 5.93 5.98 5.80 5.86 10.3M
2025-03-26 5.95 5.99 5.88 5.97 11.2M
2025-03-25 5.94 6.04 5.88 5.94 10.3M
2025-03-24 5.99 6.08 5.81 5.96 14.3M
2025-03-21 6.03 6.15 5.99 6.03 14.2M
2025-03-20 6.02 6.32 5.97 6.07 24.0M
2025-03-19 5.91 6.11 5.82 6.05 16.8M
2025-03-18 5.97 6.02 5.87 5.95 11.3M
2025-03-17 5.88 6.03 5.82 5.97 18.1M
2025-03-14 5.84 5.90 5.78 5.86 10.9M
2025-03-13 5.91 5.91 5.77 5.87 11.8M
2025-03-12 5.91 5.94 5.83 5.89 11.2M
2025-03-11 5.97 6.00 5.82 5.91 15.4M
2025-03-10 6.01 6.08 5.93 6.05 14.1M
2025-03-07 5.93 6.12 5.93 6.00 19.5M
2025-03-06 5.83 6.03 5.76 5.93 21.9M
2025-03-05 5.80 5.93 5.74 5.81 19.5M
2025-03-04 5.79 5.97 5.76 5.84 29.3M
2025-03-03 6.77 6.77 5.78 5.88 60.2M
2025-02-28 6.31 6.31 6.31 6.31 12.4M
2025-02-27 5.82 5.96 5.69 5.74 49.0M
2025-02-26 5.22 5.75 5.22 5.75 36.4M
2025-02-25 5.28 5.32 5.21 5.23 15.5M
2025-02-24 5.26 5.38 5.20 5.29 19.3M
2025-02-21 5.27 5.32 5.20 5.26 15.4M
2025-02-20 5.34 5.35 5.15 5.27 23.3M
2025-02-19 5.37 5.47 5.29 5.36 28.8M
2025-02-18 5.35 5.61 5.33 5.44 51.9M
2025-02-17 4.92 5.35 4.88 5.35 41.2M
2025-02-14 4.85 4.90 4.83 4.86 6.2M
2025-02-13 4.89 4.91 4.85 4.86 6.9M
2025-02-12 4.86 4.93 4.86 4.90 6.3M
2025-02-11 4.90 4.92 4.82 4.89 6.7M
2025-02-10 4.85 4.90 4.82 4.90 8.1M
2025-02-07 4.83 4.88 4.77 4.83 10.3M
2025-02-06 4.73 4.79 4.66 4.79 8.2M
2025-02-05 4.77 4.78 4.68 4.75 6.8M
2025-01-27 4.75 4.83 4.74 4.74 5.8M
2025-01-24 4.76 4.78 4.67 4.75 8.3M
2025-01-23 4.85 4.96 4.78 4.78 10.5M
2025-01-22 4.90 4.94 4.79 4.81 9.3M
2025-01-21 4.93 4.99 4.81 4.92 16.6M
2025-01-20 4.69 5.08 4.58 4.91 27.5M
2025-01-17 4.65 4.68 4.57 4.62 7.9M
2025-01-16 4.55 4.65 4.52 4.65 10.5M
2025-01-15 4.58 4.58 4.48 4.51 8.4M
2025-01-14 4.39 4.55 4.39 4.54 9.3M
2025-01-13 4.32 4.40 4.24 4.38 8.3M
2025-01-10 4.60 4.61 4.38 4.39 10.2M
2025-01-09 4.51 4.62 4.51 4.57 9.3M
2025-01-08 4.57 4.62 4.42 4.54 10.8M
2025-01-07 4.48 4.59 4.43 4.59 13.2M
2025-01-06 4.48 4.53 4.28 4.42 13.1M
2025-01-03 4.84 4.92 4.48 4.49 21.2M
2025-01-02 4.76 4.95 4.67 4.79 21.8M