青龙管业（002457）历史行情

以下为青龙管业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
2026-10-15	10.990	11.440	11.870	10.920	0.120	1.060%	30.70万	0.00亿	0.000%
2026-10-14	11.850	11.320	11.920	11.290	-0.760	-6.291%	36.90万	0.00亿	0.000%
2026-10-13	11.800	12.080	12.240	11.770	0.500	4.318%	48.09万	0.00亿	0.000%
2026-10-12	11.560	11.580	12.020	11.500	0.160	1.401%	31.98万	0.00亿	0.000%
2026-10-09	11.410	11.420	11.470	11.000	-0.060	-0.523%	18.94万	0.00亿	0.000%
2026-10-08	11.300	11.480	11.680	11.210	0.170	1.503%	20.06万	0.00亿	0.000%
2026-10-07	11.440	11.310	11.520	11.170	0.200	1.800%	1,885.21万	2.14亿	5.653%
2026-10-06	11.440	11.310	11.520	11.170	0.200	1.800%	1,885.21万	2.14亿	5.653%
2026-10-05	11.440	11.310	11.520	11.170	0.200	1.800%	1,885.21万	2.14亿	5.653%
2026-10-02	11.440	11.310	11.520	11.170	0.200	1.800%	1,885.21万	2.14亿	5.653%
2026-10-01	11.440	11.310	11.520	11.170	0.200	1.800%	1,885.21万	2.14亿	5.653%
2026-09-30	11.440	11.310	11.520	11.170	0.200	1.800%	18.85万	0.00亿	0.000%
2026-09-29	10.840	11.110	11.230	10.840	0.240	2.208%	12.39万	0.00亿	0.000%
2026-09-28	11.020	10.870	11.200	10.810	-0.220	-1.984%	12.87万	0.00亿	0.000%
2026-09-27	11.210	11.090	11.300	11.020	-0.210	-1.858%	1,375.14万	1.53亿	4.124%
2026-09-24	11.210	11.090	11.300	11.020	-0.210	-1.858%	13.75万	0.00亿	0.000%
2026-09-23	11.420	11.300	11.610	11.260	-0.210	-1.825%	16.60万	0.00亿	0.000%
2026-09-22	11.720	11.510	11.760	11.450	-0.280	-2.375%	18.10万	0.00亿	0.000%
2026-09-21	11.370	11.790	11.850	11.350	0.390	3.421%	20.97万	0.00亿	0.000%
2026-09-18	11.400	11.400	11.480	11.250	0.020	0.176%	13.71万	0.00亿	0.000%
2026-09-17	11.070	11.380	11.460	11.020	0.180	1.607%	19.49万	0.00亿	0.000%
2026-09-16	11.210	11.200	11.310	11.060	-0.100	-0.885%	18.84万	0.00亿	0.000%
2026-09-15	11.800	11.300	11.890	11.280	-0.590	-4.962%	32.53万	0.00亿	0.000%
2026-09-14	11.930	11.890	12.100	11.730	-0.310	-2.541%	27.55万	0.00亿	0.000%
2026-09-11	12.410	12.200	12.480	12.000	-0.510	-4.013%	43.57万	0.00亿	0.000%
2026-09-10	12.010	12.710	13.330	11.980	0.590	4.868%	62.38万	0.00亿	0.000%
2026-09-09	12.700	12.120	12.700	12.040	-0.760	-5.901%	48.45万	0.00亿	0.000%
2026-09-08	12.500	12.880	12.970	12.380	0.760	6.271%	55.82万	0.00亿	0.000%
2026-09-07	12.100	12.120	12.330	11.870	0.060	0.498%	32.79万	0.00亿	0.000%
2026-09-04	12.050	12.060	12.390	11.990	0.020	0.166%	35.96万	0.00亿	0.000%
2026-09-03	12.110	12.040	12.280	11.850	-0.160	-1.311%	39.28万	0.00亿	0.000%
2026-09-02	11.510	12.200	12.820	11.350	0.540	4.631%	60.59万	0.00亿	0.000%
2026-09-01	11.580	11.660	12.180	11.360	0.330	2.913%	43.31万	0.00亿	0.000%
2026-08-31	11.140	11.330	11.430	11.060	0.220	1.980%	26.04万	0.00亿	0.000%
2026-08-28	11.000	11.110	11.200	10.940	0.060	0.543%	17.12万	0.00亿	0.000%
2026-08-27	11.000	11.050	11.060	10.870	0.050	0.455%	13.64万	0.00亿	0.000%
2026-08-26	10.930	11.000	11.030	10.930	-0.020	-0.181%	13.41万	0.00亿	0.000%
2026-08-25	10.540	11.020	11.080	10.510	0.320	2.991%	20.13万	0.00亿	0.000%
2026-08-24	10.750	10.700	10.940	10.640	0.090	0.848%	14.96万	0.00亿	0.000%
2026-08-21	10.530	10.610	10.690	10.300	0.090	0.856%	10.95万	0.00亿	0.000%
2026-08-20	10.530	10.520	10.660	10.420	0.010	0.095%	12.05万	0.00亿	0.000%
2026-08-19	10.900	10.510	10.940	10.500	-0.550	-4.973%	17.44万	0.00亿	0.000%
2026-08-18	10.900	11.060	11.240	10.750	0.220	2.030%	24.09万	0.00亿	0.000%
2026-08-17	10.780	10.840	10.850	10.650	0.070	0.650%	12.40万	0.00亿	0.000%
2026-08-14	10.770	10.770	10.850	10.630	-0.030	-0.278%	15.07万	0.00亿	0.000%
2026-08-13	11.050	10.800	11.110	10.800	-0.330	-2.965%	20.19万	0.00亿	0.000%
2026-08-12	11.050	11.130	11.170	10.940	-0.030	-0.269%	18.92万	0.00亿	0.000%
2026-08-11	11.530	11.160	11.600	11.130	-0.360	-3.125%	30.94万	0.00亿	0.000%
2026-08-10	11.140	11.520	11.770	10.930	0.690	6.371%	44.37万	0.00亿	0.000%
2026-08-07	10.860	10.830	10.860	10.630	-0.030	-0.276%	18.15万	0.00亿	0.000%
2026-08-06	10.980	10.860	10.980	10.740	-0.250	-2.250%	23.95万	0.00亿	0.000%
2026-08-05	10.890	11.110	11.310	10.670	0.280	2.585%	35.60万	0.00亿	0.000%
2026-08-04	10.880	10.830	10.880	10.650	-0.030	-0.276%	24.54万	0.00亿	0.000%
2026-08-03	10.630	10.860	11.060	10.620	0.450	4.323%	32.79万	0.00亿	0.000%
2026-07-31	10.000	10.410	10.490	9.990	0.510	5.152%	28.79万	0.00亿	0.000%
2026-07-30	10.200	9.900	10.270	9.880	-0.360	-3.509%	23.08万	0.00亿	0.000%
2026-07-29	9.930	10.260	10.290	9.890	0.230	2.293%	22.31万	0.00亿	0.000%
2026-07-28	9.810	10.030	10.250	9.790	0.100	1.007%	26.53万	0.00亿	0.000%
2026-07-27	9.810	9.930	9.930	9.650	0.350	3.653%	19.50万	0.00亿	0.000%
2026-07-24	9.880	9.580	9.880	9.570	-0.450	-4.487%	19.58万	0.00亿	0.000%
2026-07-23	9.600	10.030	10.100	9.600	0.380	3.938%	24.49万	0.00亿	0.000%
2026-07-22	9.890	9.650	9.960	9.630	-0.410	-4.076%	22.77万	0.00亿	0.000%
2026-07-21	10.000	10.060	10.140	9.380	0.010	0.100%	33.95万	0.00亿	0.000%
2026-07-20	10.300	10.050	10.390	9.900	-0.200	-1.951%	29.24万	0.00亿	0.000%
2026-07-17	11.020	10.250	11.270	10.230	-0.940	-8.400%	39.19万	0.00亿	0.000%
2026-07-16	11.590	11.190	11.590	11.180	-0.510	-4.359%	33.20万	0.00亿	0.000%
2026-07-15	12.410	11.700	12.430	11.480	-1.060	-8.307%	56.89万	0.00亿	0.000%
2026-07-14	12.760	12.760	12.980	12.760	-1.420	-10.014%	39.92万	0.00亿	0.000%
2026-07-13	14.200	14.180	14.680	14.180	-1.580	-10.025%	24.95万	0.00亿	0.000%
2026-07-10	14.700	15.760	16.500	14.480	0.700	4.648%	77.06万	0.00亿	0.000%
2026-07-09	15.160	15.060	15.370	14.590	-0.420	-2.713%	63.30万	0.00亿	0.000%
2026-07-08	14.930	15.480	16.300	14.140	0.490	3.269%	87.07万	0.00亿	0.000%
2026-07-07	14.750	14.990	15.480	14.380	0.920	6.539%	92.44万	0.00亿	0.000%
2026-07-06	12.850	14.070	14.070	12.720	1.280	10.008%	53.60万	0.00亿	0.000%
2026-07-03	12.700	12.790	13.160	12.590	0.030	0.235%	22.36万	0.00亿	0.000%
2026-07-02	12.900	12.760	13.190	12.750	-0.080	-0.623%	23.01万	0.00亿	0.000%
2026-07-01	12.110	12.840	12.950	12.070	0.610	4.988%	30.14万	0.00亿	0.000%
2026-06-30	12.500	12.230	12.540	12.060	-0.220	-1.767%	17.40万	0.00亿	0.000%
2026-06-29	12.200	12.450	12.520	11.900	0.190	1.550%	17.43万	0.00亿	0.000%
2026-06-26	12.650	12.260	12.760	12.200	-0.510	-3.994%	19.73万	0.00亿	0.000%
2026-06-25	12.690	12.770	12.960	12.450	0.070	0.551%	20.95万	0.00亿	0.000%
2026-06-24	13.140	12.700	13.140	12.700	-0.750	-5.576%	27.96万	0.00亿	0.000%
2026-06-23	13.090	13.450	13.770	12.580	0.150	1.128%	46.07万	0.00亿	0.000%
2026-06-22	13.350	13.300	13.450	12.890	0.210	1.604%	33.62万	0.00亿	0.000%
2026-06-18	13.260	13.090	13.400	12.890	-0.390	-2.893%	31.52万	0.00亿	0.000%
2026-06-17	13.210	13.480	13.590	12.990	0.140	1.049%	39.28万	0.00亿	0.000%
2026-06-16	12.860	13.340	13.440	12.750	0.360	2.773%	46.50万	0.00亿	0.000%
2026-06-15	12.900	12.980	13.180	12.640	0.030	0.232%	52.86万	0.00亿	0.000%
2026-06-12	12.140	12.950	12.950	12.140	1.180	10.025%	50.43万	0.00亿	0.000%
2026-06-11	12.080	11.770	12.220	11.700	-0.610	-4.927%	26.82万	0.00亿	0.000%
2026-06-10	12.810	12.380	12.950	12.280	-0.670	-5.134%	37.06万	0.00亿	0.000%
2026-06-09	12.620	13.050	13.350	12.480	0.610	4.904%	54.36万	0.00亿	0.000%
2026-06-08	12.200	12.440	13.200	12.200	0.240	1.967%	50.51万	0.00亿	0.000%
2026-06-05	11.880	12.200	12.400	11.860	0.300	2.521%	33.31万	0.00亿	0.000%
2026-06-04	11.800	11.900	12.080	11.680	0.000	0.000%	23.95万	0.00亿	0.000%
2026-06-03	11.840	11.900	12.110	11.550	-0.060	-0.502%	29.01万	0.00亿	0.000%
2026-06-02	12.390	11.960	12.500	11.840	-0.620	-4.928%	38.60万	0.00亿	0.000%
2026-06-01	12.370	12.580	13.230	12.260	0.330	2.694%	59.28万	0.00亿	0.000%
2026-05-29	11.720	12.250	12.250	11.720	1.110	9.964%	22.49万	0.00亿	0.000%
2026-05-28	11.100	11.140	11.350	10.980	-0.010	-0.090%	21.26万	0.00亿	0.000%
2026-05-27	11.730	11.150	11.870	11.000	-0.710	-5.987%	34.01万	0.00亿	0.000%
2026-05-26	12.880	11.860	12.880	11.850	-1.271	-9.679%	43.48万	0.00亿	0.000%
2026-05-25	13.631	13.131	13.851	13.031	-0.150	-1.129%	48.36万	0.00亿	0.000%
2026-05-22	12.911	13.281	13.541	12.881	0.130	0.989%	47.24万	0.00亿	0.000%
2026-05-21	12.531	13.151	13.361	12.341	0.460	3.625%	53.59万	0.00亿	0.000%
2026-05-20	12.631	12.691	13.081	12.491	0.120	0.955%	33.55万	0.00亿	0.000%
2026-05-19	12.531	12.571	13.171	12.461	-0.110	-0.867%	44.79万	0.00亿	0.000%
2026-05-18	12.241	12.681	13.071	11.881	0.690	5.754%	50.62万	0.00亿	0.000%
2026-05-15	11.691	11.991	12.121	11.601	0.240	2.042%	32.62万	0.00亿	0.000%
2026-05-14	11.591	11.751	12.081	11.331	0.160	1.380%	34.09万	0.00亿	0.000%
2026-05-13	11.351	11.591	11.711	11.341	0.160	1.400%	18.89万	0.00亿	0.000%
2026-05-12	11.781	11.431	11.831	11.371	-0.250	-2.140%	20.24万	0.00亿	0.000%
2026-05-11	11.841	11.681	12.271	11.641	0.210	1.831%	35.92万	0.00亿	0.000%
2026-05-08	11.561	11.471	11.611	11.391	-0.070	-0.607%	14.44万	0.00亿	0.000%
2026-05-07	11.691	11.541	11.711	11.511	-0.120	-1.029%	19.03万	0.00亿	0.000%
2026-05-06	11.631	11.661	11.821	11.541	0.240	2.101%	20.89万	0.00亿	0.000%
2026-04-30	11.671	11.421	11.751	11.391	-0.280	-2.393%	25.77万	0.00亿	0.000%
2026-04-29	11.601	11.701	12.221	11.361	0.450	4.000%	46.50万	0.00亿	0.000%
2026-04-28	10.861	11.251	11.831	10.741	0.370	3.400%	30.90万	0.00亿	0.000%
2026-04-27	10.541	10.881	10.941	10.411	0.300	2.835%	16.16万	0.00亿	0.000%
2026-04-24	10.791	10.581	10.861	10.411	-0.410	-3.730%	20.97万	0.00亿	0.000%
2026-04-23	11.141	10.991	11.151	10.941	-0.160	-1.435%	11.04万	0.00亿	0.000%
2026-04-22	11.181	11.151	11.241	11.021	-0.090	-0.801%	14.31万	0.00亿	0.000%
2026-04-21	11.401	11.241	11.401	11.201	-0.160	-1.403%	17.13万	0.00亿	0.000%
2026-04-20	11.181	11.401	11.701	11.181	0.000	0.000%	32.21万	0.00亿	0.000%
2026-04-17	11.191	11.051	11.281	10.931	0.000	0.000%	13.38万	0.00亿	0.000%
2026-04-16	10.890	11.080	11.080	10.790	0.190	1.740%	14.64万	1.62亿	4.390%
2026-04-15	10.791	10.891	11.001	10.661	0.000	0.000%	16.51万	0.00亿	0.000%
2026-04-14	10.971	10.781	10.991	10.631	-0.110	-1.010%	13.09万	0.00亿	0.000%
2026-04-13	10.801	10.891	10.911	10.761	0.000	0.000%	7.00万	0.00亿	0.000%
2026-04-10	10.871	10.911	11.131	10.861	0.000	0.000%	10.58万	0.00亿	0.000%
2026-04-09	10.791	10.751	10.861	10.671	0.000	0.000%	6.37万	0.00亿	0.000%
2026-04-08	10.761	10.891	10.891	10.731	0.000	0.000%	7.26万	0.00亿	0.000%
2026-04-07	10.361	10.601	10.641	10.361	0.000	0.000%	6.90万	0.00亿	0.000%
2026-04-03	10.721	10.361	10.731	10.321	0.000	0.000%	8.58万	0.00亿	0.000%
2026-04-02	10.871	10.721	10.871	10.641	0.000	0.000%	5.44万	0.00亿	0.000%
2026-04-01	10.931	10.871	11.001	10.791	0.000	0.000%	6.15万	0.00亿	0.000%