中青宝（300052）历史行情

以下为中青宝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
2026-10-08	10.150	10.110	10.470	10.010	-0.030	-0.296%	828.66万	0.85亿	3.165%
2026-10-07	10.410	10.140	10.650	10.120	-0.080	-0.783%	835.92万	0.86亿	3.192%
2026-10-06	10.410	10.140	10.650	10.120	-0.080	-0.783%	835.92万	0.86亿	3.192%
2026-10-05	10.410	10.140	10.650	10.120	-0.080	-0.783%	835.92万	0.86亿	3.192%
2026-10-02	10.410	10.140	10.650	10.120	-0.080	-0.783%	835.92万	0.86亿	3.192%
2026-10-01	10.410	10.140	10.650	10.120	-0.080	-0.783%	835.92万	0.86亿	3.192%
2026-09-30	10.410	10.140	10.650	10.120	-0.080	-0.783%	8.36万	0.00亿	0.000%
2026-09-29	9.960	10.220	10.320	9.900	0.230	2.302%	7.30万	0.00亿	0.000%
2026-09-28	10.130	9.990	10.190	9.810	-0.140	-1.382%	6.93万	0.00亿	0.000%
2026-09-27	10.260	10.130	10.300	10.100	-0.120	-1.171%	563.24万	0.57亿	2.151%
2026-09-24	10.260	10.130	10.300	10.100	-0.120	-1.171%	5.63万	0.00亿	0.000%
2026-09-23	10.570	10.250	10.590	10.220	-0.350	-3.302%	8.90万	0.00亿	0.000%
2026-09-22	10.500	10.600	10.740	10.450	0.150	1.435%	11.29万	0.00亿	0.000%
2026-09-21	10.270	10.450	10.530	10.260	0.190	1.852%	9.07万	0.00亿	0.000%
2026-09-18	10.230	10.260	10.390	10.220	0.090	0.885%	7.64万	0.00亿	0.000%
2026-09-17	10.270	10.170	10.320	9.990	-0.100	-0.974%	7.09万	0.00亿	0.000%
2026-09-16	10.130	10.270	10.330	9.950	0.130	1.282%	7.64万	0.00亿	0.000%
2026-09-15	10.510	10.140	10.620	10.140	-0.340	-3.244%	9.51万	0.00亿	0.000%
2026-09-14	10.830	10.480	10.830	10.440	-0.120	-1.132%	9.22万	0.00亿	0.000%
2026-09-11	10.720	10.600	10.820	10.550	-0.320	-2.930%	10.54万	0.00亿	0.000%
2026-09-10	11.020	10.920	11.070	10.840	-0.170	-1.533%	9.18万	0.00亿	0.000%
2026-09-09	11.420	11.090	11.500	11.060	-0.490	-4.231%	15.44万	0.00亿	0.000%
2026-09-08	11.470	11.580	11.640	11.240	0.110	0.959%	16.27万	0.00亿	0.000%
2026-09-07	11.500	11.470	11.890	11.430	-0.180	-1.545%	19.74万	0.00亿	0.000%
2026-09-04	11.290	11.650	11.920	11.150	0.180	1.569%	25.58万	0.00亿	0.000%
2026-09-03	11.190	11.470	11.750	11.080	0.280	2.502%	23.29万	0.00亿	0.000%
2026-09-02	10.900	11.190	11.660	10.900	0.110	0.993%	20.44万	0.00亿	0.000%
2026-09-01	10.910	11.080	11.370	10.880	0.260	2.403%	18.61万	0.00亿	0.000%
2026-08-31	10.290	10.820	10.910	10.210	0.240	2.268%	12.43万	0.00亿	0.000%
2026-08-28	10.660	10.580	10.790	10.530	-0.180	-1.673%	11.29万	0.00亿	0.000%
2026-08-27	10.600	10.760	10.800	10.560	0.090	0.843%	8.86万	0.00亿	0.000%
2026-08-26	10.610	10.670	10.750	10.520	-0.010	-0.094%	7.19万	0.00亿	0.000%
2026-08-25	10.370	10.680	10.770	10.280	0.260	2.495%	10.00万	0.00亿	0.000%
2026-08-24	10.650	10.420	10.670	10.280	-0.140	-1.326%	6.86万	0.00亿	0.000%
2026-08-21	10.580	10.560	10.700	10.300	-0.160	-1.493%	9.52万	0.00亿	0.000%
2026-08-20	10.790	10.720	10.900	10.680	0.000	0.000%	9.33万	0.00亿	0.000%
2026-08-19	10.960	10.720	11.110	10.640	-0.520	-4.626%	12.81万	0.00亿	0.000%
2026-08-18	11.560	11.240	11.560	11.120	-0.280	-2.431%	13.86万	0.00亿	0.000%
2026-08-17	11.540	11.520	11.700	11.380	-0.320	-2.703%	25.77万	0.00亿	0.000%
2026-08-14	11.010	11.840	12.070	10.690	0.790	7.149%	39.75万	0.00亿	0.000%
2026-08-13	11.310	11.050	11.680	11.050	-0.210	-1.865%	24.21万	0.00亿	0.000%
2026-08-12	11.320	11.260	11.450	11.190	0.100	0.896%	17.45万	0.00亿	0.000%
2026-08-11	11.290	11.160	11.430	11.020	-0.120	-1.064%	18.16万	0.00亿	0.000%
2026-08-10	11.100	11.280	11.280	10.980	0.150	1.348%	17.75万	0.00亿	0.000%
2026-08-07	11.450	11.130	11.500	10.880	-0.270	-2.368%	23.74万	0.00亿	0.000%
2026-08-06	11.650	11.400	11.760	11.180	-0.420	-3.553%	32.44万	0.00亿	0.000%
2026-08-05	11.740	11.820	12.180	11.620	-0.230	-1.909%	50.12万	0.00亿	0.000%
2026-08-04	10.270	12.050	12.050	10.070	2.010	20.020%	50.38万	0.00亿	0.000%
2026-08-03	9.950	10.040	10.050	9.710	0.160	1.619%	12.43万	0.00亿	0.000%
2026-07-31	9.430	9.880	10.130	9.430	0.350	3.673%	18.75万	0.00亿	0.000%
2026-07-30	9.360	9.530	10.180	9.360	0.030	0.316%	20.04万	0.00亿	0.000%
2026-07-29	9.320	9.500	9.510	9.120	0.130	1.387%	11.84万	0.00亿	0.000%
2026-07-28	9.320	9.370	9.570	9.210	0.050	0.536%	10.74万	0.00亿	0.000%
2026-07-27	8.940	9.320	9.340	8.870	0.350	3.902%	9.04万	0.00亿	0.000%
2026-07-24	9.260	8.970	9.320	8.970	-0.430	-4.574%	8.59万	0.00亿	0.000%
2026-07-23	9.130	9.400	9.450	9.090	0.230	2.508%	9.33万	0.00亿	0.000%
2026-07-22	9.300	9.170	9.510	9.070	-0.280	-2.963%	10.54万	0.00亿	0.000%
2026-07-21	9.500	9.450	9.510	8.600	-0.030	-0.316%	14.82万	0.00亿	0.000%
2026-07-20	10.000	9.480	10.080	9.360	-0.340	-3.462%	12.04万	0.00亿	0.000%
2026-07-17	10.430	9.820	10.630	9.800	-0.750	-7.096%	11.18万	0.00亿	0.000%
2026-07-16	10.600	10.570	10.850	10.350	-0.190	-1.766%	10.43万	0.00亿	0.000%
2026-07-15	10.580	10.760	10.900	10.200	0.270	2.574%	12.58万	0.00亿	0.000%
2026-07-14	10.460	10.490	10.550	10.020	-0.020	-0.190%	11.58万	0.00亿	0.000%
2026-07-13	11.200	10.510	11.200	10.490	-0.790	-6.991%	13.81万	0.00亿	0.000%
2026-07-10	11.210	11.300	11.650	11.110	0.010	0.089%	15.06万	0.00亿	0.000%
2026-07-09	11.280	11.290	11.320	10.780	0.200	1.803%	15.66万	0.00亿	0.000%
2026-07-08	11.500	11.090	11.650	11.040	-0.650	-5.537%	16.45万	0.00亿	0.000%
2026-07-07	11.800	11.740	12.320	11.550	-0.170	-1.427%	17.46万	0.00亿	0.000%
2026-07-06	12.190	11.910	12.480	11.800	-0.270	-2.217%	15.58万	0.00亿	0.000%
2026-07-03	12.890	12.180	12.910	12.050	-0.840	-6.452%	24.68万	0.00亿	0.000%
2026-07-02	13.540	13.020	13.850	13.020	-0.790	-5.720%	26.47万	0.00亿	0.000%
2026-07-01	13.500	13.810	14.100	13.000	0.270	1.994%	34.83万	0.00亿	0.000%
2026-06-30	13.150	13.540	13.730	12.800	0.260	1.958%	26.34万	0.00亿	0.000%
2026-06-29	13.960	13.280	14.380	12.970	-0.820	-5.816%	32.41万	0.00亿	0.000%
2026-06-26	13.760	14.100	14.390	13.260	0.300	2.174%	46.75万	0.00亿	0.000%
2026-06-25	12.900	13.800	14.250	12.850	1.080	8.491%	46.43万	0.00亿	0.000%
2026-06-24	13.010	12.720	13.310	12.630	-0.390	-2.975%	26.04万	0.00亿	0.000%
2026-06-23	13.390	13.110	13.960	13.000	-0.380	-2.817%	47.70万	0.00亿	0.000%
2026-06-22	12.190	13.490	14.260	12.180	1.610	13.552%	64.21万	0.00亿	0.000%
2026-06-18	12.280	11.880	12.520	11.880	-0.490	-3.961%	19.28万	0.00亿	0.000%
2026-06-17	12.120	12.370	12.450	11.900	0.090	0.733%	18.34万	0.00亿	0.000%
2026-06-16	11.990	12.280	12.360	11.650	0.200	1.656%	21.13万	0.00亿	0.000%
2026-06-15	11.860	12.080	12.270	11.770	0.230	1.941%	20.86万	0.00亿	0.000%
2026-06-12	12.250	11.850	12.500	11.420	0.120	1.023%	22.73万	0.00亿	0.000%
2026-06-11	11.940	11.730	12.240	11.500	-0.530	-4.323%	23.67万	0.00亿	0.000%
2026-06-10	11.900	12.260	12.490	11.380	0.280	2.337%	29.25万	0.00亿	0.000%
2026-06-09	12.560	11.980	12.760	11.550	-0.320	-2.602%	31.83万	0.00亿	0.000%
2026-06-08	12.960	12.300	13.270	12.110	-0.730	-5.602%	42.62万	0.00亿	0.000%
2026-06-05	12.110	13.030	13.030	12.110	2.170	19.982%	21.16万	0.00亿	0.000%
2026-06-04	10.930	10.860	11.140	10.610	-0.270	-2.426%	17.86万	0.00亿	0.000%
2026-06-03	11.420	11.130	11.490	11.010	-0.440	-3.803%	17.89万	0.00亿	0.000%
2026-06-02	12.080	11.570	12.130	11.200	-0.530	-4.380%	20.29万	0.00亿	0.000%
2026-06-01	11.850	12.100	12.380	11.820	0.170	1.425%	17.36万	0.00亿	0.000%
2026-05-29	12.450	11.930	12.650	11.800	-0.470	-3.790%	20.12万	0.00亿	0.000%
2026-05-28	12.420	12.400	12.750	12.120	-0.140	-1.116%	20.26万	0.00亿	0.000%
2026-05-27	13.500	12.540	13.700	12.460	-0.880	-6.557%	31.20万	0.00亿	0.000%
2026-05-26	14.660	13.420	14.880	13.210	-1.480	-9.933%	39.92万	0.00亿	0.000%
2026-05-25	15.240	14.900	15.780	14.600	-0.390	-2.551%	27.08万	0.00亿	0.000%
2026-05-22	14.980	15.290	15.640	14.600	0.310	2.069%	34.47万	0.00亿	0.000%
2026-05-21	14.990	14.980	15.890	14.850	0.080	0.537%	41.19万	0.00亿	0.000%
2026-05-20	15.250	14.900	15.330	14.800	-0.770	-4.914%	34.37万	0.00亿	0.000%
2026-05-19	15.490	15.670	16.330	15.100	0.150	0.966%	51.50万	0.00亿	0.000%
2026-05-18	14.860	15.520	16.060	14.300	0.840	5.722%	55.23万	0.00亿	0.000%
2026-05-15	14.740	14.680	15.800	14.550	0.240	1.662%	36.16万	0.00亿	0.000%
2026-05-14	15.100	14.440	15.350	14.400	-0.770	-5.062%	31.82万	0.00亿	0.000%
2026-05-13	14.980	15.210	15.870	14.900	0.390	2.632%	43.60万	0.00亿	0.000%
2026-05-12	15.130	14.820	15.700	14.660	-0.460	-3.010%	40.88万	0.00亿	0.000%
2026-05-11	15.940	15.280	16.200	14.860	0.030	0.197%	61.83万	0.00亿	0.000%
2026-05-08	14.970	15.250	16.850	14.970	0.980	6.868%	82.39万	0.00亿	0.000%
2026-05-07	12.100	14.270	14.270	12.040	2.380	20.017%	44.50万	0.00亿	0.000%
2026-05-06	11.810	11.890	12.070	11.810	0.160	1.364%	13.67万	0.00亿	0.000%
2026-04-30	12.260	11.730	12.380	11.590	-0.570	-4.634%	20.11万	0.00亿	0.000%
2026-04-29	11.890	12.300	12.510	11.800	0.490	4.149%	18.55万	0.00亿	0.000%
2026-04-28	12.200	11.810	12.380	11.810	-0.410	-3.355%	14.27万	0.00亿	0.000%
2026-04-27	12.330	12.220	12.490	12.050	-0.160	-1.292%	12.40万	0.00亿	0.000%
2026-04-24	12.630	12.380	12.660	12.190	-0.320	-2.520%	15.96万	0.00亿	0.000%
2026-04-23	13.340	12.700	13.340	12.700	-0.820	-6.065%	21.36万	0.00亿	0.000%
2026-04-22	13.210	13.520	13.700	12.680	0.170	1.273%	34.46万	0.00亿	0.000%
2026-04-21	13.510	13.350	14.110	13.240	-0.210	-1.549%	27.35万	0.00亿	0.000%
2026-04-20	13.670	13.560	14.100	13.350	-0.440	-3.143%	29.37万	0.00亿	0.000%
2026-04-17	13.550	14.000	14.350	13.450	0.220	1.597%	43.37万	0.00亿	0.000%
2026-04-16	13.380	13.780	14.330	13.150	0.720	5.513%	57.22万	0.00亿	0.000%
2026-04-14	12.500	13.060	13.160	12.500	0.530	4.230%	12.06万	0.00亿	0.000%
2026-04-13	12.320	12.530	12.650	12.320	-0.070	-0.556%	6.20万	0.00亿	0.000%
2026-04-10	12.610	12.600	12.820	12.560	0.000	0.000%	5.57万	0.00亿	0.000%
2026-04-09	12.550	12.560	12.660	12.320	0.000	0.000%	5.99万	0.00亿	0.000%
2026-04-08	12.410	12.660	12.660	12.410	0.000	0.000%	6.59万	0.00亿	0.000%
2026-04-07	11.700	12.120	12.320	11.700	0.000	0.000%	6.40万	0.00亿	0.000%
2026-04-03	12.190	11.730	12.270	11.730	0.000	0.000%	5.60万	0.00亿	0.000%
2026-04-02	12.510	12.150	12.510	12.110	0.000	0.000%	6.83万	0.00亿	0.000%
2026-04-01	12.590	12.620	12.710	12.210	0.000	0.000%	11.55万	0.00亿	0.000%