长青科技（001324）历史行情

以下为长青科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	20.290	20.030	20.390	19.340	-0.360	-1.766%	4.67万	0.00亿	0.000%
2026-10-08	20.300	20.390	21.270	20.100	0.130	0.642%	4.57万	0.00亿	0.000%
2026-10-07	20.560	20.260	21.070	20.060	-0.240	-1.171%	392.49万	0.80亿	2.844%
2026-10-06	20.560	20.260	21.070	20.060	-0.240	-1.171%	392.49万	0.80亿	2.844%
2026-10-05	20.560	20.260	21.070	20.060	-0.240	-1.171%	392.49万	0.80亿	2.844%
2026-10-02	20.560	20.260	21.070	20.060	-0.240	-1.171%	392.49万	0.80亿	2.844%
2026-10-01	20.560	20.260	21.070	20.060	-0.240	-1.171%	392.49万	0.80亿	2.844%
2026-09-30	20.560	20.260	21.070	20.060	-0.240	-1.171%	3.92万	0.00亿	0.000%
2026-09-29	20.010	20.500	21.050	19.950	0.450	2.244%	3.17万	0.00亿	0.000%
2026-09-28	20.500	20.050	21.180	19.940	-0.620	-3.000%	3.52万	0.00亿	0.000%
2026-09-27	21.180	20.670	21.280	20.610	-0.510	-2.408%	328.69万	0.68亿	2.382%
2026-09-24	21.180	20.670	21.280	20.610	-0.510	-2.408%	3.29万	0.00亿	0.000%
2026-09-23	21.600	21.180	21.860	21.130	-0.460	-2.126%	3.64万	0.00亿	0.000%
2026-09-22	21.400	21.640	21.720	21.000	0.220	1.027%	3.82万	0.00亿	0.000%
2026-09-21	20.510	21.420	21.570	20.360	0.750	3.628%	6.45万	0.00亿	0.000%
2026-09-18	19.530	20.670	20.990	19.530	1.170	6.000%	7.67万	0.00亿	0.000%
2026-09-17	19.890	19.500	20.070	19.450	-0.360	-1.813%	4.10万	0.00亿	0.000%
2026-09-16	19.650	19.860	19.920	19.400	0.310	1.586%	3.28万	0.00亿	0.000%
2026-09-15	19.870	19.550	20.250	19.520	-0.360	-1.808%	3.40万	0.00亿	0.000%
2026-09-14	20.290	19.910	20.570	19.870	-0.380	-1.873%	3.45万	0.00亿	0.000%
2026-09-11	20.990	20.290	20.990	19.800	-0.530	-2.546%	3.61万	0.00亿	0.000%
2026-09-10	21.120	20.820	21.340	20.750	-0.450	-2.116%	3.57万	0.00亿	0.000%
2026-09-09	20.840	21.270	21.580	20.610	0.430	2.063%	5.48万	0.00亿	0.000%
2026-09-08	20.010	20.840	21.090	19.810	0.960	4.829%	7.07万	0.00亿	0.000%
2026-09-07	19.240	19.880	19.920	19.130	0.660	3.434%	3.78万	0.00亿	0.000%
2026-09-04	19.150	19.220	19.650	19.080	0.050	0.261%	2.72万	0.00亿	0.000%
2026-09-03	19.360	19.170	19.510	19.170	-0.190	-0.981%	2.77万	0.00亿	0.000%
2026-09-02	19.140	19.360	19.440	18.850	0.030	0.155%	3.08万	0.00亿	0.000%
2026-09-01	19.350	19.330	19.650	19.250	-0.070	-0.361%	3.13万	0.00亿	0.000%
2026-08-31	19.790	19.400	21.100	19.310	-0.650	-3.242%	6.03万	0.00亿	0.000%
2026-08-28	19.300	20.050	20.340	18.930	0.690	3.564%	8.90万	0.00亿	0.000%
2026-08-27	18.460	19.360	20.410	18.410	0.810	4.367%	14.00万	0.00亿	0.000%
2026-08-26	18.660	18.550	18.940	18.420	-0.030	-0.161%	2.88万	0.00亿	0.000%
2026-08-25	17.500	18.580	18.730	17.350	0.980	5.568%	4.54万	0.00亿	0.000%
2026-08-24	18.460	17.600	18.470	17.470	-0.910	-4.916%	3.51万	0.00亿	0.000%
2026-08-21	18.880	18.510	18.900	18.230	-0.390	-2.063%	2.82万	0.00亿	0.000%
2026-08-20	18.080	18.900	19.490	18.080	0.980	5.469%	6.20万	0.00亿	0.000%
2026-08-19	19.070	17.920	19.100	17.780	-1.330	-6.909%	4.80万	0.00亿	0.000%
2026-08-18	20.190	19.250	20.190	19.250	-0.940	-4.656%	3.34万	0.00亿	0.000%
2026-08-17	19.550	20.190	20.360	19.300	0.730	3.751%	3.44万	0.00亿	0.000%
2026-08-14	19.410	19.460	19.520	19.260	0.060	0.309%	1.15万	0.00亿	0.000%
2026-08-13	19.620	19.400	19.780	19.280	-0.190	-0.970%	1.30万	0.00亿	0.000%
2026-08-12	19.430	19.590	19.690	19.300	0.070	0.359%	2.16万	0.00亿	0.000%
2026-08-11	19.630	19.520	19.900	19.300	-0.160	-0.813%	2.50万	0.00亿	0.000%
2026-08-10	19.220	19.680	20.020	18.990	0.460	2.393%	3.65万	0.00亿	0.000%
2026-08-07	19.240	19.220	19.300	18.970	-0.020	-0.104%	1.51万	0.00亿	0.000%
2026-08-06	18.880	19.240	19.250	18.770	0.340	1.799%	1.85万	0.00亿	0.000%
2026-08-05	19.060	18.900	19.170	18.700	-0.160	-0.839%	2.12万	0.00亿	0.000%
2026-08-04	19.360	19.060	19.410	18.860	-0.240	-1.244%	1.51万	0.00亿	0.000%
2026-08-03	19.200	19.300	19.300	18.830	0.100	0.521%	1.65万	0.00亿	0.000%
2026-07-31	18.810	19.200	19.220	18.660	0.590	3.170%	1.62万	0.00亿	0.000%
2026-07-30	18.830	18.610	19.050	18.150	-0.340	-1.794%	1.75万	0.00亿	0.000%
2026-07-29	18.820	18.950	19.180	18.600	0.010	0.053%	1.64万	0.00亿	0.000%
2026-07-28	17.940	18.940	19.500	17.910	0.700	3.838%	3.15万	0.00亿	0.000%
2026-07-27	17.850	18.240	18.300	17.490	0.420	2.357%	1.65万	0.00亿	0.000%
2026-07-24	17.610	17.820	17.950	17.400	0.000	0.000%	1.37万	0.00亿	0.000%
2026-07-23	17.200	17.820	18.160	17.030	0.590	3.424%	2.31万	0.00亿	0.000%
2026-07-22	17.340	17.230	17.540	16.980	-0.350	-1.991%	1.79万	0.00亿	0.000%
2026-07-21	17.760	17.580	17.760	16.360	-0.220	-1.236%	3.45万	0.00亿	0.000%
2026-07-20	18.050	17.800	18.170	16.780	-0.250	-1.385%	3.41万	0.00亿	0.000%
2026-07-17	18.890	18.050	18.900	17.740	-0.830	-4.396%	2.60万	0.00亿	0.000%
2026-07-16	18.770	18.880	19.040	18.320	-0.100	-0.527%	1.69万	0.00亿	0.000%
2026-07-15	19.130	18.980	19.310	18.640	-0.230	-1.197%	1.75万	0.00亿	0.000%
2026-07-14	19.390	19.210	19.390	18.660	-0.220	-1.132%	2.23万	0.00亿	0.000%
2026-07-13	19.350	19.430	19.700	19.020	-0.010	-0.051%	2.45万	0.00亿	0.000%
2026-07-10	19.770	19.440	20.180	19.400	-0.320	-1.619%	3.96万	0.00亿	0.000%
2026-07-09	19.810	19.760	19.900	19.110	-0.020	-0.101%	2.48万	0.00亿	0.000%
2026-07-08	19.350	19.780	20.010	18.880	0.440	2.275%	3.01万	0.00亿	0.000%
2026-07-07	20.060	19.340	20.060	19.310	-0.550	-2.765%	2.35万	0.00亿	0.000%
2026-07-06	19.940	19.890	20.200	19.570	-0.060	-0.301%	2.31万	0.00亿	0.000%
2026-07-03	19.800	19.950	20.450	19.380	0.450	2.308%	3.36万	0.00亿	0.000%
2026-07-02	19.550	19.500	20.370	19.280	-0.500	-2.500%	3.55万	0.00亿	0.000%
2026-07-01	18.380	20.000	20.010	18.110	1.620	8.814%	5.94万	0.00亿	0.000%
2026-06-30	18.360	18.380	18.430	17.420	0.450	2.510%	3.30万	0.00亿	0.000%
2026-06-29	18.540	17.930	19.300	17.400	-0.880	-4.678%	4.35万	0.00亿	0.000%
2026-06-26	18.010	18.810	18.900	18.010	0.610	3.352%	3.49万	0.00亿	0.000%
2026-06-25	18.990	18.200	19.380	17.920	-0.540	-2.882%	5.28万	0.00亿	0.000%
2026-06-24	18.960	18.740	19.180	18.550	-0.260	-1.368%	2.76万	0.00亿	0.000%
2026-06-23	18.760	19.000	19.170	18.610	0.200	1.064%	2.78万	0.00亿	0.000%
2026-06-22	17.900	18.800	19.020	17.500	0.720	3.982%	4.87万	0.00亿	0.000%
2026-06-18	18.100	18.080	18.260	17.820	-0.250	-1.364%	2.24万	0.00亿	0.000%
2026-06-17	17.930	18.330	18.370	17.760	0.410	2.288%	2.75万	0.00亿	0.000%
2026-06-16	17.600	17.920	18.290	17.000	0.210	1.186%	2.94万	0.00亿	0.000%
2026-06-15	17.990	17.710	18.350	17.470	-0.280	-1.556%	3.32万	0.00亿	0.000%
2026-06-12	18.300	17.990	18.480	17.920	-0.310	-1.694%	3.65万	0.00亿	0.000%
2026-06-11	17.730	18.300	18.470	17.660	0.380	2.121%	3.18万	0.00亿	0.000%
2026-06-10	17.790	17.920	18.070	17.620	-0.150	-0.830%	2.58万	0.00亿	0.000%
2026-06-09	17.830	18.070	18.330	17.460	0.500	2.846%	4.03万	0.00亿	0.000%
2026-06-08	18.500	17.570	18.540	17.340	-0.800	-4.355%	3.38万	0.00亿	0.000%
2026-06-05	18.220	18.370	18.740	17.810	0.100	0.547%	2.96万	0.00亿	0.000%
2026-06-04	18.600	18.270	18.780	17.920	-0.490	-2.612%	2.63万	0.00亿	0.000%
2026-06-03	18.900	18.760	19.150	18.420	-0.030	-0.160%	2.18万	0.00亿	0.000%
2026-06-02	19.220	18.790	19.570	18.580	-0.520	-2.693%	2.64万	0.00亿	0.000%
2026-06-01	18.210	19.310	19.480	18.010	1.050	5.750%	4.01万	0.00亿	0.000%
2026-05-29	19.030	18.260	19.080	18.140	-0.768	-4.036%	2.41万	0.00亿	0.000%
2026-05-28	18.908	19.028	19.128	18.298	0.130	0.688%	2.86万	0.00亿	0.000%
2026-05-27	19.608	18.898	19.918	18.788	-0.680	-3.473%	3.42万	0.00亿	0.000%
2026-05-26	20.198	19.578	20.198	19.278	-0.680	-3.357%	3.36万	0.00亿	0.000%
2026-05-25	20.838	20.258	20.918	20.028	-0.490	-2.362%	3.26万	0.00亿	0.000%
2026-05-22	19.888	20.748	20.948	19.638	0.880	4.429%	4.43万	0.00亿	0.000%
2026-05-21	20.928	19.868	21.128	19.738	-0.750	-3.638%	4.01万	0.00亿	0.000%
2026-05-20	20.958	20.618	20.958	20.188	-0.220	-1.056%	3.04万	0.00亿	0.000%
2026-05-19	20.528	20.838	21.428	20.138	0.220	1.067%	3.33万	0.00亿	0.000%
2026-05-18	20.768	20.618	20.918	20.438	-0.150	-0.722%	2.75万	0.00亿	0.000%
2026-05-15	21.088	20.768	21.348	20.628	-0.420	-1.982%	3.91万	0.00亿	0.000%
2026-05-14	21.118	21.188	21.378	20.578	0.170	0.809%	4.23万	0.00亿	0.000%
2026-05-13	20.428	21.018	21.438	20.328	0.490	2.387%	4.25万	0.00亿	0.000%
2026-05-12	20.618	20.528	21.018	20.508	-0.180	-0.869%	4.48万	0.00亿	0.000%
2026-05-11	20.898	20.708	20.978	20.138	-0.190	-0.909%	5.66万	0.00亿	0.000%
2026-05-08	20.908	20.898	20.978	20.478	-0.020	-0.096%	3.68万	0.00亿	0.000%
2026-05-07	21.018	20.918	21.228	20.828	-0.260	-1.228%	3.49万	0.00亿	0.000%
2026-05-06	20.688	21.178	21.778	20.608	0.570	2.766%	6.01万	0.00亿	0.000%
2026-04-30	20.538	20.608	20.818	20.258	0.090	0.439%	3.18万	0.00亿	0.000%
2026-04-29	19.828	20.518	20.608	19.748	0.590	2.961%	4.24万	0.00亿	0.000%
2026-04-28	20.378	19.928	20.608	19.868	-0.440	-2.160%	3.19万	0.00亿	0.000%
2026-04-27	20.078	20.368	20.438	19.918	0.280	1.394%	2.58万	0.00亿	0.000%
2026-04-24	20.528	20.088	20.528	19.748	-0.140	-0.692%	2.45万	0.00亿	0.000%
2026-04-23	20.378	20.228	20.988	20.158	-0.150	-0.736%	3.37万	0.00亿	0.000%
2026-04-22	20.548	20.378	20.718	20.218	-0.220	-1.068%	3.37万	0.00亿	0.000%
2026-04-21	20.618	20.598	21.018	20.408	-0.100	-0.483%	3.22万	0.00亿	0.000%
2026-04-20	20.138	20.698	20.708	19.898	0.570	2.832%	4.26万	0.00亿	0.000%
2026-04-17	19.838	20.128	20.588	19.758	0.260	1.309%	4.15万	0.00亿	0.000%
2026-04-16	19.708	19.868	19.958	19.538	0.170	0.863%	2.38万	0.00亿	0.000%
2026-04-15	19.598	19.698	19.958	19.358	0.140	0.716%	2.56万	0.00亿	0.000%
2026-04-14	19.348	19.558	19.558	19.088	0.300	1.558%	1.71万	0.00亿	0.000%
2026-04-13	19.368	19.258	19.368	18.958	0.000	0.000%	1.81万	0.00亿	0.000%
2026-04-10	19.598	19.368	19.618	19.258	0.000	0.000%	1.54万	0.00亿	0.000%
2026-04-09	19.758	19.358	19.848	19.288	0.000	0.000%	1.99万	0.00亿	0.000%
2026-04-08	19.618	19.828	19.918	19.368	0.000	0.000%	2.48万	0.00亿	0.000%
2026-04-07	19.088	19.168	19.428	18.848	0.000	0.000%	2.45万	0.00亿	0.000%
2026-04-03	19.978	19.028	20.228	18.988	0.000	0.000%	3.44万	0.00亿	0.000%
2026-04-02	19.458	19.688	20.348	19.298	0.000	0.000%	3.78万	0.00亿	0.000%
2026-04-01	20.238	19.448	20.288	19.258	0.000	0.000%	3.54万	0.00亿	0.000%