青木科技（301110）历史行情

以下为青木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
2026-10-02	36.410	35.360	36.410	35.200	-0.840	-2.320%	198.54万	0.71亿	2.181%
2026-10-01	36.410	35.360	36.410	35.200	-0.840	-2.320%	198.54万	0.71亿	2.181%
2026-09-30	36.410	35.360	36.410	35.200	-0.840	-2.320%	1.99万	0.00亿	0.000%
2026-09-29	35.560	36.200	36.800	35.150	0.900	2.550%	2.44万	0.00亿	0.000%
2026-09-28	36.750	35.300	36.890	35.220	-1.200	-3.288%	2.07万	0.00亿	0.000%
2026-09-27	36.940	36.500	37.500	36.480	-0.700	-1.882%	199.37万	0.73亿	2.190%
2026-09-24	36.940	36.500	37.500	36.480	-0.700	-1.882%	1.99万	0.00亿	0.000%
2026-09-23	38.000	37.200	38.250	37.140	-0.740	-1.950%	3.55万	0.00亿	0.000%
2026-09-22	36.800	37.940	38.590	36.710	1.860	5.155%	7.20万	0.00亿	0.000%
2026-09-21	35.630	36.080	36.360	35.380	0.440	1.235%	2.39万	0.00亿	0.000%
2026-09-18	35.230	35.640	36.080	34.920	0.560	1.596%	2.91万	0.00亿	0.000%
2026-09-17	34.440	35.080	35.100	34.050	0.260	0.747%	2.59万	0.00亿	0.000%
2026-09-16	34.490	34.820	35.200	34.000	0.830	2.442%	3.17万	0.00亿	0.000%
2026-09-15	34.500	33.990	34.980	33.890	-0.230	-0.672%	2.05万	0.00亿	0.000%
2026-09-14	34.390	34.220	34.650	34.000	0.260	0.766%	1.79万	0.00亿	0.000%
2026-09-11	34.520	33.960	34.880	33.500	-0.990	-2.833%	2.70万	0.00亿	0.000%
2026-09-10	36.190	34.950	36.190	34.940	-1.170	-3.239%	2.49万	0.00亿	0.000%
2026-09-09	37.320	36.120	37.370	35.510	-1.440	-3.834%	4.48万	0.00亿	0.000%
2026-09-08	37.600	37.560	38.190	37.260	-0.070	-0.186%	3.32万	0.00亿	0.000%
2026-09-07	37.570	37.630	37.980	37.000	0.060	0.160%	4.55万	0.00亿	0.000%
2026-09-04	36.370	37.570	38.880	36.370	1.320	3.641%	6.71万	0.00亿	0.000%
2026-09-03	36.990	36.250	37.860	36.120	-0.600	-1.628%	3.32万	0.00亿	0.000%
2026-09-02	37.370	36.850	37.970	36.810	-1.030	-2.719%	4.73万	0.00亿	0.000%
2026-09-01	35.430	37.880	38.470	35.430	2.510	7.096%	8.50万	0.00亿	0.000%
2026-08-31	34.320	35.370	35.420	34.300	0.370	1.057%	2.80万	0.00亿	0.000%
2026-08-28	34.880	35.000	36.140	34.420	0.470	1.361%	3.80万	0.00亿	0.000%
2026-08-27	34.500	34.530	34.700	34.200	0.000	0.000%	2.12万	0.00亿	0.000%
2026-08-26	34.390	34.530	35.060	34.200	0.020	0.058%	1.90万	0.00亿	0.000%
2026-08-25	33.360	34.510	34.650	33.000	0.860	2.556%	1.56万	0.00亿	0.000%
2026-08-24	34.890	33.650	34.890	33.360	-1.250	-3.582%	1.76万	0.00亿	0.000%
2026-08-21	35.090	34.900	35.090	34.190	-0.170	-0.485%	1.35万	0.00亿	0.000%
2026-08-20	34.830	35.070	35.290	34.080	0.920	2.694%	2.03万	0.00亿	0.000%
2026-08-19	36.300	34.150	36.500	34.150	-2.660	-7.226%	3.91万	0.00亿	0.000%
2026-08-18	37.820	36.810	38.030	36.400	-1.190	-3.132%	3.58万	0.00亿	0.000%
2026-08-17	37.210	38.000	38.330	37.100	0.520	1.387%	3.74万	0.00亿	0.000%
2026-08-14	37.120	37.480	37.890	36.250	0.200	0.536%	3.49万	0.00亿	0.000%
2026-08-13	37.500	37.280	38.560	37.200	-0.010	-0.027%	3.98万	0.00亿	0.000%
2026-08-12	37.500	37.290	38.200	37.080	-0.260	-0.692%	2.74万	0.00亿	0.000%
2026-08-11	37.900	37.550	38.020	37.250	-0.450	-1.184%	2.87万	0.00亿	0.000%
2026-08-10	37.900	38.000	38.000	36.900	0.380	1.010%	3.33万	0.00亿	0.000%
2026-08-07	37.650	37.620	37.850	36.570	-0.390	-1.026%	4.68万	0.00亿	0.000%
2026-08-06	38.110	38.010	39.180	37.340	-0.420	-1.093%	4.57万	0.00亿	0.000%
2026-08-05	37.060	38.430	38.470	37.010	0.930	2.480%	5.40万	0.00亿	0.000%
2026-08-04	36.650	37.500	37.800	36.200	1.300	3.591%	5.21万	0.00亿	0.000%
2026-08-03	37.330	36.200	37.500	35.660	-0.400	-1.093%	5.29万	0.00亿	0.000%
2026-07-31	34.130	36.600	38.000	34.130	1.980	5.719%	6.73万	0.00亿	0.000%
2026-07-30	34.950	34.620	36.410	34.430	-0.700	-1.982%	4.20万	0.00亿	0.000%
2026-07-29	35.000	35.320	35.520	33.680	0.330	0.943%	4.65万	0.00亿	0.000%
2026-07-28	32.500	34.990	36.500	32.500	2.180	6.644%	6.56万	0.00亿	0.000%
2026-07-27	31.500	32.810	32.860	31.200	1.220	3.862%	3.21万	0.00亿	0.000%
2026-07-24	32.640	31.590	33.390	31.550	-1.290	-3.923%	2.65万	0.00亿	0.000%
2026-07-23	32.940	32.880	33.240	32.510	-0.150	-0.454%	2.22万	0.00亿	0.000%
2026-07-22	33.700	33.030	34.090	32.920	-0.820	-2.422%	2.43万	0.00亿	0.000%
2026-07-21	34.320	33.850	34.600	32.160	-0.470	-1.369%	4.30万	0.00亿	0.000%
2026-07-20	35.610	34.320	36.180	33.470	-1.030	-2.914%	3.78万	0.00亿	0.000%
2026-07-17	36.250	35.350	36.890	34.710	-0.900	-2.483%	4.35万	0.00亿	0.000%
2026-07-16	35.500	36.250	36.770	35.300	0.800	2.257%	3.94万	0.00亿	0.000%
2026-07-15	34.610	35.450	36.360	34.200	1.050	3.052%	3.20万	0.00亿	0.000%
2026-07-14	34.660	34.400	34.660	32.980	0.100	0.292%	2.94万	0.00亿	0.000%
2026-07-13	36.200	34.300	36.700	34.280	-2.370	-6.463%	4.51万	0.00亿	0.000%
2026-07-10	37.910	36.670	38.100	35.570	-0.800	-2.135%	7.06万	0.00亿	0.000%
2026-07-09	37.320	37.470	37.970	35.800	-0.230	-0.610%	4.09万	0.00亿	0.000%
2026-07-08	38.220	37.700	38.650	37.030	-0.950	-2.458%	3.70万	0.00亿	0.000%
2026-07-07	38.000	38.650	40.590	38.000	0.390	1.019%	4.09万	0.00亿	0.000%
2026-07-06	39.480	38.260	39.700	38.010	-1.260	-3.188%	2.61万	0.00亿	0.000%
2026-07-03	39.020	39.520	39.680	38.470	0.070	0.177%	3.38万	0.00亿	0.000%
2026-07-02	38.640	39.450	40.500	38.450	0.820	2.123%	4.43万	0.00亿	0.000%
2026-07-01	37.570	38.630	38.880	37.570	0.770	2.034%	2.87万	0.00亿	0.000%
2026-06-30	37.680	37.860	38.190	37.010	0.180	0.478%	2.47万	0.00亿	0.000%
2026-06-29	36.400	37.680	38.430	35.890	1.240	3.403%	3.29万	0.00亿	0.000%
2026-06-26	38.000	36.440	38.020	36.430	-1.670	-4.382%	2.79万	0.00亿	0.000%
2026-06-25	39.000	38.110	39.590	38.000	-1.480	-3.738%	2.70万	0.00亿	0.000%
2026-06-24	38.750	39.590	39.880	37.730	0.580	1.487%	2.99万	0.00亿	0.000%
2026-06-23	40.000	39.010	40.280	38.520	-1.320	-3.273%	2.58万	0.00亿	0.000%
2026-06-22	39.040	40.330	40.440	37.840	0.860	2.179%	3.55万	0.00亿	0.000%
2026-06-18	39.670	39.470	39.980	38.480	0.290	0.740%	2.88万	0.00亿	0.000%
2026-06-17	40.160	39.180	40.260	38.790	-0.950	-2.367%	3.16万	0.00亿	0.000%
2026-06-16	40.000	40.130	40.440	39.280	0.060	0.150%	2.28万	0.00亿	0.000%
2026-06-15	38.990	40.070	40.390	38.990	1.130	2.902%	3.10万	0.00亿	0.000%
2026-06-12	38.850	38.940	39.680	38.580	0.530	1.380%	3.04万	0.00亿	0.000%
2026-06-11	37.650	38.410	39.160	36.950	0.050	0.130%	3.44万	0.00亿	0.000%
2026-06-10	38.740	38.360	39.180	37.700	-0.860	-2.193%	2.77万	0.00亿	0.000%
2026-06-09	39.480	39.220	39.850	38.510	0.180	0.461%	2.54万	0.00亿	0.000%
2026-06-08	39.520	39.040	40.690	38.450	-2.150	-5.220%	3.80万	0.00亿	0.000%
2026-06-05	41.030	41.190	41.840	39.560	0.180	0.439%	3.77万	0.00亿	0.000%
2026-06-04	41.500	41.010	42.180	40.880	-1.160	-2.751%	3.21万	0.00亿	0.000%
2026-06-03	43.450	42.170	43.700	41.820	-2.070	-4.679%	4.85万	0.00亿	0.000%
2026-06-02	45.230	44.240	45.240	43.080	-1.620	-3.532%	4.70万	0.00亿	0.000%
2026-06-01	43.060	45.860	45.880	42.610	2.480	5.717%	6.86万	0.00亿	0.000%
2026-05-29	42.510	43.380	44.250	41.580	0.809	1.900%	5.70万	0.00亿	0.000%
2026-05-28	41.857	42.571	42.686	40.771	0.714	1.706%	3.23万	0.00亿	0.000%
2026-05-27	41.850	41.857	42.693	41.414	-0.307	-0.728%	3.61万	0.00亿	0.000%
2026-05-26	42.686	42.164	42.843	41.021	-0.522	-1.223%	3.51万	0.00亿	0.000%
2026-05-25	43.993	42.686	44.350	42.071	-1.214	-2.765%	5.26万	0.00亿	0.000%
2026-05-22	47.507	43.900	47.693	43.500	-3.307	-7.005%	8.24万	0.00亿	0.000%
2026-05-21	51.157	47.207	51.764	47.179	-4.179	-8.133%	4.90万	0.00亿	0.000%
2026-05-20	53.264	51.386	53.286	51.143	-2.678	-4.953%	5.12万	0.00亿	0.000%
2026-05-19	51.571	54.064	54.472	51.529	2.028	3.897%	6.58万	0.00亿	0.000%
2026-05-18	50.607	52.036	52.429	50.357	0.643	1.251%	4.81万	0.00亿	0.000%
2026-05-15	50.607	51.393	52.907	50.357	1.300	2.595%	5.61万	0.00亿	0.000%
2026-05-14	51.271	50.093	51.586	49.714	-1.064	-2.080%	3.55万	0.00亿	0.000%
2026-05-13	48.693	51.157	52.429	48.429	2.714	5.602%	5.83万	0.00亿	0.000%
2026-05-12	49.814	48.443	49.871	48.300	-1.871	-3.719%	3.63万	0.00亿	0.000%
2026-05-11	49.807	50.314	50.900	49.479	0.435	0.872%	4.16万	0.00亿	0.000%
2026-05-08	50.886	49.879	51.843	49.750	-1.007	-1.979%	4.75万	0.00亿	0.000%
2026-05-07	49.957	50.886	50.893	49.057	1.172	2.357%	5.73万	0.00亿	0.000%
2026-05-06	48.736	49.714	50.343	48.107	1.943	4.067%	4.62万	0.00亿	0.000%
2026-04-30	48.286	47.771	49.050	47.621	-0.886	-1.821%	3.73万	0.00亿	0.000%
2026-04-29	47.793	48.657	50.429	47.214	-0.014	-0.029%	4.22万	0.00亿	0.000%
2026-04-28	49.979	48.671	50.300	48.364	-2.036	-4.015%	3.82万	0.00亿	0.000%
2026-04-27	49.786	50.707	50.829	48.500	-0.079	-0.156%	5.05万	0.00亿	0.000%
2026-04-24	51.107	50.786	51.107	48.414	-1.435	-2.748%	7.00万	0.00亿	0.000%
2026-04-23	49.357	52.221	52.421	49.150	2.500	5.028%	9.45万	0.00亿	0.000%
2026-04-22	48.571	49.721	50.821	47.429	0.714	1.457%	6.99万	0.00亿	0.000%
2026-04-21	50.471	49.007	52.429	48.143	-1.464	-2.901%	6.48万	0.00亿	0.000%
2026-04-20	43.357	50.471	50.893	43.336	6.892	15.815%	9.06万	0.00亿	0.000%
2026-04-17	43.350	43.579	43.686	42.871	0.222	0.512%	1.91万	0.00亿	0.000%
2026-04-16	42.993	43.357	43.543	42.771	0.628	1.470%	2.26万	0.00亿	0.000%
2026-04-15	44.000	42.729	44.643	42.500	-0.821	-1.885%	3.42万	0.00亿	0.000%
2026-04-14	43.029	43.550	43.757	42.779	0.779	1.821%	2.37万	0.00亿	0.000%
2026-04-13	42.214	42.771	43.164	42.071	0.550	1.303%	2.40万	0.00亿	0.000%
2026-04-10	41.857	42.221	43.271	41.857	0.578	1.388%	2.02万	0.00亿	0.000%
2026-04-09	42.329	41.643	42.807	41.536	-1.114	-2.605%	2.47万	0.00亿	0.000%
2026-04-08	40.571	42.757	43.243	40.429	2.828	7.083%	3.60万	0.00亿	0.000%
2026-04-07	39.421	39.929	40.114	39.043	0.000	0.000%	1.63万	0.00亿	0.000%
2026-04-03	39.614	38.793	40.050	38.679	0.000	0.000%	1.38万	0.00亿	0.000%
2026-04-02	40.786	39.643	40.793	39.379	0.000	0.000%	1.51万	0.00亿	0.000%
2026-04-01	40.214	40.571	40.693	39.757	0.000	0.000%	1.80万	0.00亿	0.000%