长青集团（002616）历史行情

以下为长青集团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	4.890	4.940	4.960	4.830	0.010	0.203%	7.98万	0.00亿	0.000%
2026-10-08	4.840	4.930	4.940	4.820	0.090	1.860%	10.01万	0.00亿	0.000%
2026-10-07	4.850	4.840	4.860	4.780	0.040	0.833%	448.05万	0.22亿	0.763%
2026-10-06	4.850	4.840	4.860	4.780	0.040	0.833%	448.05万	0.22亿	0.763%
2026-10-05	4.850	4.840	4.860	4.780	0.040	0.833%	448.05万	0.22亿	0.763%
2026-10-02	4.850	4.840	4.860	4.780	0.040	0.833%	448.05万	0.22亿	0.763%
2026-10-01	4.850	4.840	4.860	4.780	0.040	0.833%	448.05万	0.22亿	0.763%
2026-09-30	4.850	4.840	4.860	4.780	0.040	0.833%	4.48万	0.00亿	0.000%
2026-09-29	4.760	4.800	4.870	4.750	0.030	0.629%	4.91万	0.00亿	0.000%
2026-09-28	4.810	4.770	4.820	4.740	-0.040	-0.832%	5.33万	0.00亿	0.000%
2026-09-27	4.790	4.810	4.830	4.770	0.020	0.418%	302.69万	0.15亿	0.515%
2026-09-24	4.790	4.810	4.830	4.770	0.020	0.418%	3.03万	0.00亿	0.000%
2026-09-23	4.900	4.790	4.900	4.780	-0.090	-1.844%	5.63万	0.00亿	0.000%
2026-09-22	4.900	4.880	4.910	4.860	-0.020	-0.408%	6.66万	0.00亿	0.000%
2026-09-21	4.870	4.900	4.900	4.830	0.040	0.823%	5.92万	0.00亿	0.000%
2026-09-18	4.820	4.860	4.900	4.810	0.040	0.830%	7.08万	0.00亿	0.000%
2026-09-17	4.840	4.820	4.860	4.720	-0.040	-0.823%	9.32万	0.00亿	0.000%
2026-09-16	4.790	4.860	4.880	4.780	0.060	1.250%	8.91万	0.00亿	0.000%
2026-09-15	4.880	4.800	4.920	4.790	-0.100	-2.041%	10.14万	0.00亿	0.000%
2026-09-14	4.890	4.900	4.970	4.840	-0.010	-0.204%	8.97万	0.00亿	0.000%
2026-09-11	5.000	4.910	5.000	4.880	-0.090	-1.800%	14.52万	0.00亿	0.000%
2026-09-10	4.960	5.000	5.040	4.950	0.010	0.200%	11.95万	0.00亿	0.000%
2026-09-09	4.950	4.990	5.000	4.940	0.020	0.402%	8.04万	0.00亿	0.000%
2026-09-08	4.890	4.970	4.980	4.880	0.090	1.844%	11.16万	0.00亿	0.000%
2026-09-07	4.880	4.880	4.900	4.840	0.010	0.205%	5.77万	0.00亿	0.000%
2026-09-04	4.900	4.870	4.930	4.840	-0.010	-0.205%	11.07万	0.00亿	0.000%
2026-09-03	4.970	4.880	5.010	4.870	-0.090	-1.811%	6.88万	0.00亿	0.000%
2026-09-02	4.950	4.970	4.990	4.870	0.010	0.202%	9.53万	0.00亿	0.000%
2026-09-01	4.850	4.960	4.970	4.850	0.090	1.848%	9.56万	0.00亿	0.000%
2026-08-31	4.900	4.870	4.950	4.860	-0.070	-1.417%	12.89万	0.00亿	0.000%
2026-08-28	4.930	4.940	4.950	4.870	0.030	0.611%	8.65万	0.00亿	0.000%
2026-08-27	4.900	4.910	4.950	4.870	0.050	1.029%	12.05万	0.00亿	0.000%
2026-08-26	4.820	4.860	4.880	4.810	0.040	0.830%	9.02万	0.00亿	0.000%
2026-08-25	4.700	4.820	4.830	4.700	0.080	1.688%	7.88万	0.00亿	0.000%
2026-08-24	4.740	4.740	4.780	4.700	-0.010	-0.211%	6.11万	0.00亿	0.000%
2026-08-21	4.770	4.750	4.790	4.720	-0.060	-1.247%	6.13万	0.00亿	0.000%
2026-08-20	4.750	4.810	4.810	4.740	0.070	1.477%	6.55万	0.00亿	0.000%
2026-08-19	4.810	4.740	4.850	4.710	-0.110	-2.268%	9.93万	0.00亿	0.000%
2026-08-18	4.800	4.850	4.890	4.780	0.060	1.253%	10.70万	0.00亿	0.000%
2026-08-17	4.740	4.790	4.810	4.710	0.040	0.842%	9.23万	0.00亿	0.000%
2026-08-14	4.810	4.750	4.810	4.680	-0.050	-1.042%	11.37万	0.00亿	0.000%
2026-08-13	4.820	4.800	4.850	4.770	-0.040	-0.826%	8.46万	0.00亿	0.000%
2026-08-12	4.870	4.840	4.870	4.780	0.010	0.207%	8.71万	0.00亿	0.000%
2026-08-11	4.800	4.830	4.870	4.760	-0.010	-0.207%	9.79万	0.00亿	0.000%
2026-08-10	4.700	4.840	4.840	4.690	0.150	3.198%	17.19万	0.00亿	0.000%
2026-08-07	4.730	4.690	4.740	4.640	-0.050	-1.055%	9.74万	0.00亿	0.000%
2026-08-06	4.750	4.740	4.760	4.660	-0.020	-0.420%	8.98万	0.00亿	0.000%
2026-08-05	4.790	4.760	4.800	4.710	-0.020	-0.418%	12.20万	0.00亿	0.000%
2026-08-04	4.820	4.780	4.840	4.770	-0.030	-0.624%	10.31万	0.00亿	0.000%
2026-08-03	4.730	4.810	4.820	4.710	0.090	1.907%	10.58万	0.00亿	0.000%
2026-07-31	4.690	4.720	4.740	4.680	0.050	1.071%	6.56万	0.00亿	0.000%
2026-07-30	4.690	4.670	4.760	4.630	-0.050	-1.059%	8.26万	0.00亿	0.000%
2026-07-29	4.630	4.720	4.730	4.610	0.090	1.944%	9.22万	0.00亿	0.000%
2026-07-28	4.630	4.630	4.680	4.610	-0.020	-0.430%	5.71万	0.00亿	0.000%
2026-07-27	4.560	4.650	4.670	4.530	0.070	1.528%	9.10万	0.00亿	0.000%
2026-07-24	4.760	4.580	4.800	4.580	-0.220	-4.583%	14.29万	0.00亿	0.000%
2026-07-23	4.670	4.800	4.830	4.640	0.090	1.911%	11.80万	0.00亿	0.000%
2026-07-22	4.690	4.710	4.720	4.630	0.050	1.073%	9.64万	0.00亿	0.000%
2026-07-21	4.730	4.660	4.750	4.620	-0.080	-1.688%	14.36万	0.00亿	0.000%
2026-07-20	4.690	4.740	4.840	4.660	0.040	0.851%	17.07万	0.00亿	0.000%
2026-07-17	4.720	4.700	4.820	4.660	-0.040	-0.844%	14.62万	0.00亿	0.000%
2026-07-16	4.750	4.740	4.790	4.690	-0.050	-1.044%	6.70万	0.00亿	0.000%
2026-07-15	4.720	4.790	4.790	4.690	0.060	1.268%	8.96万	0.00亿	0.000%
2026-07-14	4.540	4.730	4.730	4.530	0.150	3.275%	10.94万	0.00亿	0.000%
2026-07-13	4.630	4.580	4.670	4.560	-0.060	-1.293%	7.21万	0.00亿	0.000%
2026-07-10	4.670	4.640	4.720	4.530	-0.030	-0.642%	11.24万	0.00亿	0.000%
2026-07-09	4.610	4.670	4.670	4.550	0.030	0.647%	10.84万	0.00亿	0.000%
2026-07-08	4.550	4.640	4.670	4.490	0.100	2.203%	10.19万	0.00亿	0.000%
2026-07-07	4.610	4.540	4.610	4.470	-0.070	-1.518%	8.51万	0.00亿	0.000%
2026-07-06	4.610	4.610	4.660	4.570	-0.040	-0.860%	8.55万	0.00亿	0.000%
2026-07-03	4.560	4.650	4.670	4.530	0.090	1.974%	8.33万	0.00亿	0.000%
2026-07-02	4.520	4.560	4.610	4.480	0.040	0.885%	10.50万	0.00亿	0.000%
2026-07-01	4.430	4.520	4.590	4.400	0.050	1.119%	10.11万	0.00亿	0.000%
2026-06-30	4.390	4.470	4.470	4.320	0.070	1.591%	10.55万	0.00亿	0.000%
2026-06-29	4.440	4.400	4.480	4.310	-0.040	-0.901%	12.06万	0.00亿	0.000%
2026-06-26	4.470	4.440	4.600	4.430	-0.030	-0.671%	17.87万	0.00亿	0.000%
2026-06-25	4.560	4.470	4.560	4.440	-0.100	-2.188%	9.65万	0.00亿	0.000%
2026-06-24	4.600	4.570	4.630	4.490	-0.070	-1.509%	9.32万	0.00亿	0.000%
2026-06-23	4.580	4.640	4.690	4.520	0.030	0.651%	13.54万	0.00亿	0.000%
2026-06-22	4.480	4.610	4.620	4.370	0.060	1.319%	16.82万	0.00亿	0.000%
2026-06-18	4.800	4.550	4.810	4.500	-0.270	-5.602%	22.31万	0.00亿	0.000%
2026-06-17	4.910	4.820	4.910	4.810	-0.100	-2.033%	9.57万	0.00亿	0.000%
2026-06-16	4.950	4.920	4.980	4.870	-0.040	-0.806%	10.75万	0.00亿	0.000%
2026-06-15	4.950	4.960	5.030	4.930	0.020	0.405%	11.33万	0.00亿	0.000%
2026-06-12	4.890	4.940	5.010	4.790	0.100	2.066%	18.12万	0.00亿	0.000%
2026-06-11	4.850	4.840	4.910	4.790	-0.070	-1.426%	11.87万	0.00亿	0.000%
2026-06-10	5.160	4.910	5.160	4.800	-0.300	-5.758%	26.59万	0.00亿	0.000%
2026-06-09	5.200	5.210	5.240	5.090	0.050	0.969%	10.63万	0.00亿	0.000%
2026-06-08	5.400	5.160	5.520	5.130	-0.430	-7.692%	22.24万	0.00亿	0.000%
2026-06-05	5.830	5.590	5.930	5.570	-0.250	-4.281%	22.41万	0.00亿	0.000%
2026-06-04	5.860	5.840	5.950	5.780	-0.070	-1.184%	17.25万	0.00亿	0.000%
2026-06-03	5.810	5.910	5.940	5.780	0.040	0.681%	18.16万	0.00亿	0.000%
2026-06-02	5.880	5.870	5.890	5.750	-0.090	-1.510%	19.76万	0.00亿	0.000%
2026-06-01	5.760	5.960	5.960	5.610	0.230	4.014%	26.49万	0.00亿	0.000%
2026-05-29	5.570	5.730	5.820	5.570	0.130	2.321%	21.41万	0.00亿	0.000%
2026-05-28	5.500	5.600	5.670	5.500	0.070	1.266%	13.22万	0.00亿	0.000%
2026-05-27	5.590	5.530	5.630	5.510	-0.110	-1.950%	12.62万	0.00亿	0.000%
2026-05-26	5.700	5.640	5.700	5.510	-0.090	-1.571%	13.30万	0.00亿	0.000%
2026-05-25	5.570	5.730	5.860	5.520	0.160	2.873%	20.37万	0.00亿	0.000%
2026-05-22	5.570	5.570	5.600	5.470	0.060	1.089%	10.93万	0.00亿	0.000%
2026-05-21	5.740	5.510	5.790	5.460	-0.230	-4.007%	18.93万	0.00亿	0.000%
2026-05-20	5.980	5.740	5.990	5.730	-0.240	-4.013%	19.28万	0.00亿	0.000%
2026-05-19	5.850	5.980	5.990	5.760	0.140	2.397%	19.20万	0.00亿	0.000%
2026-05-18	5.700	5.840	5.840	5.620	0.140	2.456%	14.80万	0.00亿	0.000%
2026-05-15	5.850	5.700	5.860	5.680	-0.180	-3.061%	20.04万	0.00亿	0.000%
2026-05-14	6.000	5.880	6.130	5.880	-0.110	-1.836%	24.53万	0.00亿	0.000%
2026-05-13	5.820	5.990	6.080	5.790	0.180	3.098%	28.81万	0.00亿	0.000%
2026-05-12	5.820	5.810	5.870	5.730	0.000	0.000%	15.75万	0.00亿	0.000%
2026-05-11	5.830	5.810	5.860	5.780	-0.040	-0.684%	15.31万	0.00亿	0.000%
2026-05-08	5.830	5.850	5.940	5.760	-0.020	-0.341%	18.22万	0.00亿	0.000%
2026-05-07	5.940	5.870	5.950	5.830	-0.070	-1.178%	21.79万	0.00亿	0.000%
2026-05-06	5.890	5.940	5.950	5.820	0.100	1.712%	20.58万	0.00亿	0.000%
2026-04-30	5.760	5.840	5.860	5.730	0.150	2.636%	23.03万	0.00亿	0.000%
2026-04-29	5.590	5.690	5.700	5.560	0.080	1.426%	15.33万	0.00亿	0.000%
2026-04-28	5.570	5.610	5.660	5.570	0.000	0.000%	14.29万	0.00亿	0.000%
2026-04-27	5.650	5.610	5.680	5.560	0.080	1.447%	13.80万	0.00亿	0.000%
2026-04-24	5.600	5.530	5.630	5.480	-0.130	-2.297%	16.92万	0.00亿	0.000%
2026-04-23	5.630	5.660	5.700	5.500	0.050	0.891%	22.92万	0.00亿	0.000%
2026-04-22	5.610	5.610	5.650	5.540	-0.010	-0.178%	11.07万	0.00亿	0.000%
2026-04-21	5.650	5.620	5.670	5.480	-0.040	-0.707%	17.86万	0.00亿	0.000%
2026-04-20	5.520	5.660	5.670	5.450	0.130	2.351%	20.46万	0.00亿	0.000%
2026-04-17	5.540	5.530	5.580	5.470	-0.020	-0.360%	10.37万	0.00亿	0.000%
2026-04-16	5.470	5.550	5.600	5.450	0.090	1.648%	12.16万	0.00亿	0.000%
2026-04-15	5.540	5.460	5.540	5.440	-0.070	-1.266%	11.46万	0.00亿	0.000%
2026-04-14	5.550	5.530	5.570	5.450	0.020	0.363%	11.81万	0.00亿	0.000%
2026-04-13	5.470	5.510	5.530	5.410	0.000	0.000%	14.17万	0.00亿	0.000%
2026-04-10	5.460	5.510	5.630	5.460	0.000	0.000%	17.83万	0.00亿	0.000%
2026-04-09	5.540	5.430	5.540	5.420	0.000	0.000%	16.32万	0.00亿	0.000%
2026-04-08	5.440	5.590	5.610	5.400	0.000	0.000%	24.35万	0.00亿	0.000%
2026-04-07	5.210	5.390	5.460	5.170	0.000	0.000%	25.46万	0.00亿	0.000%
2026-04-03	5.610	5.220	5.640	5.210	0.000	0.000%	34.24万	0.00亿	0.000%
2026-04-02	5.920	5.610	6.140	5.610	0.000	0.000%	44.25万	0.00亿	0.000%
2026-04-01	6.260	5.950	6.310	5.880	0.000	0.000%	53.48万	0.00亿	0.000%