长青股份（002391）历史行情
以下为长青股份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 | 5.180 | 5.260 | 5.260 | 5.140 | 0.050 | 0.960% | 6.03万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.150 | 5.210 | 5.250 | 5.130 | 0.070 | 1.362% | 7.25万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.120 | 5.140 | 5.160 | 5.100 | 0.030 | 0.587% | 381.01万 | 0.20亿 | 0.821% |
| 2026-10-06 | 5.120 | 5.140 | 5.160 | 5.100 | 0.030 | 0.587% | 381.01万 | 0.20亿 | 0.821% |
| 2026-10-05 | 5.120 | 5.140 | 5.160 | 5.100 | 0.030 | 0.587% | 381.01万 | 0.20亿 | 0.821% |
| 2026-10-02 | 5.120 | 5.140 | 5.160 | 5.100 | 0.030 | 0.587% | 381.01万 | 0.20亿 | 0.821% |
| 2026-10-01 | 5.120 | 5.140 | 5.160 | 5.100 | 0.030 | 0.587% | 381.01万 | 0.20亿 | 0.821% |
| 2026-09-30 | 5.120 | 5.140 | 5.160 | 5.100 | 0.030 | 0.587% | 3.81万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.040 | 5.110 | 5.130 | 5.030 | 0.040 | 0.789% | 5.57万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.120 | 5.070 | 5.140 | 5.000 | -0.050 | -0.977% | 7.15万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.140 | 5.120 | 5.160 | 5.090 | -0.020 | -0.389% | 639.88万 | 0.33亿 | 1.379% |
| 2026-09-24 | 5.140 | 5.120 | 5.160 | 5.090 | -0.020 | -0.389% | 6.40万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.220 | 5.140 | 5.240 | 5.130 | -0.120 | -2.281% | 8.14万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.270 | 5.260 | 5.290 | 5.200 | -0.030 | -0.567% | 5.67万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.170 | 5.290 | 5.290 | 5.140 | 0.130 | 2.519% | 7.41万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.210 | 5.160 | 5.270 | 5.150 | -0.070 | -1.338% | 7.44万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.180 | 5.230 | 5.230 | 5.130 | 0.020 | 0.384% | 4.42万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.170 | 5.210 | 5.220 | 5.120 | 0.040 | 0.774% | 4.53万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.280 | 5.170 | 5.280 | 5.150 | -0.110 | -2.083% | 6.37万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.280 | 5.280 | 5.350 | 5.210 | -0.030 | -0.565% | 5.98万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.420 | 5.310 | 5.450 | 5.250 | -0.150 | -2.747% | 7.17万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.540 | 5.460 | 5.560 | 5.440 | -0.120 | -2.151% | 6.78万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.540 | 5.580 | 5.630 | 5.480 | 0.000 | 0.000% | 8.43万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.400 | 5.580 | 5.590 | 5.360 | 0.190 | 3.525% | 14.38万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.340 | 5.390 | 5.460 | 5.340 | 0.020 | 0.372% | 6.74万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.380 | 5.370 | 5.430 | 5.320 | 0.030 | 0.562% | 6.87万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.410 | 5.340 | 5.440 | 5.310 | -0.080 | -1.476% | 8.23万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.470 | 5.420 | 5.520 | 5.340 | -0.100 | -1.812% | 8.48万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.400 | 5.520 | 5.530 | 5.360 | 0.110 | 2.033% | 12.45万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.440 | 5.410 | 5.460 | 5.360 | -0.030 | -0.551% | 11.36万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.250 | 5.440 | 5.470 | 5.230 | 0.160 | 3.030% | 16.09万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.210 | 5.280 | 5.280 | 5.200 | 0.050 | 0.956% | 8.33万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.190 | 5.230 | 5.270 | 5.170 | 0.050 | 0.965% | 9.35万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.070 | 5.180 | 5.210 | 5.060 | 0.080 | 1.569% | 7.45万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.080 | 5.100 | 5.120 | 5.060 | 0.010 | 0.196% | 7.14万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.130 | 5.090 | 5.130 | 5.020 | -0.080 | -1.547% | 8.10万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.100 | 5.170 | 5.190 | 5.100 | 0.070 | 1.373% | 7.59万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.200 | 5.100 | 5.210 | 5.090 | -0.120 | -2.299% | 8.37万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.160 | 5.220 | 5.240 | 5.140 | 0.040 | 0.772% | 9.82万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.110 | 5.180 | 5.210 | 5.050 | 0.090 | 1.768% | 12.57万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.090 | 5.090 | 5.150 | 5.060 | -0.010 | -0.196% | 7.95万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.190 | 5.100 | 5.200 | 5.090 | -0.090 | -1.734% | 8.76万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.220 | 5.190 | 5.230 | 5.150 | 0.000 | 0.000% | 8.88万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.350 | 5.190 | 5.380 | 5.170 | -0.180 | -3.352% | 17.87万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.250 | 5.370 | 5.380 | 5.230 | 0.130 | 2.481% | 9.28万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.280 | 5.240 | 5.280 | 5.180 | -0.040 | -0.758% | 5.67万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.260 | 5.280 | 5.280 | 5.200 | 0.020 | 0.380% | 5.45万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.270 | 5.260 | 5.280 | 5.210 | 0.000 | 0.000% | 6.33万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.320 | 5.260 | 5.340 | 5.220 | -0.060 | -1.128% | 8.87万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.220 | 5.320 | 5.330 | 5.190 | 0.070 | 1.333% | 8.65万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.210 | 5.250 | 5.280 | 5.160 | 0.000 | 0.000% | 8.49万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.150 | 5.250 | 5.280 | 5.150 | 0.100 | 1.942% | 9.05万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.070 | 5.150 | 5.200 | 5.070 | 0.080 | 1.578% | 6.98万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.080 | 5.070 | 5.120 | 5.040 | -0.010 | -0.197% | 4.37万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.000 | 5.080 | 5.110 | 5.000 | 0.050 | 0.994% | 5.17万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.080 | 5.030 | 5.150 | 5.010 | -0.110 | -2.140% | 5.43万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.010 | 5.140 | 5.140 | 4.910 | 0.170 | 3.421% | 7.34万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.010 | 4.970 | 5.070 | 4.910 | -0.060 | -1.193% | 7.17万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.060 | 5.030 | 5.150 | 4.950 | -0.020 | -0.396% | 10.34万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.080 | 5.050 | 5.210 | 5.000 | -0.030 | -0.591% | 10.14万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.180 | 5.080 | 5.280 | 5.040 | -0.100 | -1.931% | 8.25万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.140 | 5.180 | 5.230 | 5.090 | 0.000 | 0.000% | 7.78万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.110 | 5.180 | 5.190 | 5.030 | 0.030 | 0.583% | 9.03万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.960 | 5.150 | 5.170 | 4.960 | 0.140 | 2.794% | 8.23万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.060 | 5.010 | 5.120 | 4.960 | -0.080 | -1.572% | 7.03万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.050 | 5.090 | 5.180 | 4.990 | 0.020 | 0.394% | 7.69万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.100 | 5.070 | 5.160 | 5.020 | -0.050 | -0.977% | 4.66万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.150 | 5.120 | 5.190 | 5.060 | -0.010 | -0.195% | 4.79万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.280 | 5.130 | 5.280 | 5.100 | -0.110 | -2.099% | 4.86万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.270 | 5.240 | 5.340 | 5.230 | -0.030 | -0.569% | 6.29万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.130 | 5.270 | 5.300 | 5.130 | 0.140 | 2.729% | 6.58万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.090 | 5.130 | 5.180 | 5.000 | 0.070 | 1.383% | 7.30万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.880 | 5.060 | 5.100 | 4.860 | 0.190 | 3.901% | 9.40万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.950 | 4.870 | 4.980 | 4.810 | -0.080 | -1.616% | 7.34万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.920 | 4.950 | 4.970 | 4.780 | 0.040 | 0.815% | 7.14万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.040 | 4.910 | 5.060 | 4.900 | -0.140 | -2.772% | 10.46万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.160 | 5.050 | 5.170 | 4.930 | -0.100 | -1.942% | 5.98万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.210 | 5.150 | 5.260 | 5.090 | -0.070 | -1.341% | 5.45万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.180 | 5.220 | 5.310 | 5.130 | 0.030 | 0.578% | 7.63万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.080 | 5.190 | 5.200 | 4.960 | 0.110 | 2.165% | 9.39万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.120 | 5.080 | 5.130 | 5.010 | -0.070 | -1.359% | 5.87万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.160 | 5.150 | 5.190 | 5.100 | -0.050 | -0.962% | 6.55万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.270 | 5.200 | 5.280 | 5.100 | -0.088 | -1.664% | 9.01万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.288 | 5.288 | 5.388 | 5.238 | 0.020 | 0.380% | 7.45万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.188 | 5.268 | 5.308 | 5.078 | 0.100 | 1.935% | 7.47万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.198 | 5.168 | 5.288 | 5.048 | -0.040 | -0.768% | 6.49万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.198 | 5.208 | 5.258 | 5.138 | -0.010 | -0.192% | 4.74万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.248 | 5.218 | 5.278 | 5.148 | 0.020 | 0.385% | 5.13万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.158 | 5.198 | 5.338 | 5.108 | -0.100 | -1.888% | 6.89万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.218 | 5.298 | 5.378 | 5.208 | 0.060 | 1.145% | 5.48万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.378 | 5.238 | 5.388 | 5.168 | -0.150 | -2.784% | 8.15万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.508 | 5.388 | 5.508 | 5.328 | -0.080 | -1.463% | 5.95万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.598 | 5.468 | 5.648 | 5.428 | -0.130 | -2.322% | 9.35万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.398 | 5.598 | 5.648 | 5.348 | 0.190 | 3.513% | 8.99万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.408 | 5.408 | 5.498 | 5.388 | 0.010 | 0.185% | 7.08万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.418 | 5.398 | 5.488 | 5.328 | -0.020 | -0.369% | 6.66万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.598 | 5.418 | 5.618 | 5.358 | -0.160 | -2.868% | 8.54万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.758 | 5.578 | 5.758 | 5.528 | -0.160 | -2.788% | 7.44万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.778 | 5.738 | 5.828 | 5.678 | -0.040 | -0.692% | 6.65万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.758 | 5.778 | 5.838 | 5.668 | 0.060 | 1.049% | 7.24万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.938 | 5.718 | 5.978 | 5.718 | -0.220 | -3.705% | 7.62万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.978 | 5.938 | 5.988 | 5.828 | -0.050 | -0.835% | 5.23万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.978 | 5.988 | 6.108 | 5.888 | 0.030 | 0.504% | 7.07万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.038 | 5.958 | 6.038 | 5.868 | -0.060 | -0.997% | 10.99万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.098 | 6.018 | 6.128 | 5.958 | -0.060 | -0.987% | 6.96万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.208 | 6.078 | 6.218 | 6.048 | -0.130 | -2.094% | 7.42万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.178 | 6.208 | 6.248 | 6.178 | 0.010 | 0.161% | 5.92万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.338 | 6.198 | 6.338 | 6.188 | -0.130 | -2.054% | 6.28万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.308 | 6.328 | 6.328 | 6.208 | 0.010 | 0.158% | 7.09万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.288 | 6.318 | 6.348 | 6.248 | 0.040 | 0.637% | 7.13万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.398 | 6.278 | 6.408 | 6.268 | -0.110 | -1.722% | 10.15万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.458 | 6.388 | 6.478 | 6.288 | -0.060 | -0.931% | 11.20万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.428 | 6.448 | 6.508 | 6.378 | 0.040 | 0.624% | 10.37万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.408 | 6.408 | 6.488 | 6.348 | -0.030 | -0.466% | 11.56万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.488 | 6.438 | 6.548 | 6.378 | -0.050 | -0.771% | 14.82万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.258 | 6.488 | 6.518 | 6.208 | 0.190 | 3.017% | 23.05万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.178 | 6.298 | 6.368 | 6.128 | 0.120 | 1.942% | 17.17万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.258 | 6.178 | 6.318 | 6.088 | -0.150 | -2.370% | 18.99万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.238 | 6.328 | 6.588 | 6.238 | 0.300 | 4.977% | 36.90万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.018 | 6.028 | 6.058 | 5.928 | 0.010 | 0.166% | 8.21万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.908 | 6.018 | 6.068 | 5.838 | 0.120 | 2.035% | 8.35万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.038 | 5.898 | 6.068 | 5.888 | -0.130 | -2.157% | 8.42万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.048 | 6.028 | 6.058 | 5.948 | 0.020 | 0.333% | 5.19万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.018 | 6.008 | 6.038 | 5.908 | 0.010 | 0.167% | 7.97万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.058 | 5.998 | 6.058 | 5.848 | 0.010 | 0.167% | 7.90万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.038 | 5.988 | 6.088 | 5.938 | 0.000 | 0.000% | 7.36万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.028 | 6.038 | 6.138 | 5.998 | 0.000 | 0.000% | 7.27万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.058 | 6.018 | 6.128 | 6.008 | 0.000 | 0.000% | 7.92万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.138 | 6.088 | 6.168 | 5.958 | 0.000 | 0.000% | 12.30万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.748 | 6.108 | 6.118 | 5.668 | 0.000 | 0.000% | 15.34万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.028 | 5.718 | 6.038 | 5.648 | 0.000 | 0.000% | 10.21万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.138 | 6.008 | 6.178 | 5.958 | 0.000 | 0.000% | 5.75万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.118 | 6.138 | 6.148 | 6.008 | 0.000 | 0.000% | 8.86万 | 0.00亿 | 0.000% |