常青科技（603125）历史行情

以下为常青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
2026-10-15	19.000	19.140	19.500	19.000	-0.580	-2.941%	277.97万	0.54亿	0.687%
2026-10-14	20.420	19.720	20.500	19.700	-0.760	-3.711%	2.24万	0.00亿	0.000%
2026-10-13	20.080	20.480	20.710	19.560	0.120	0.589%	2.87万	0.00亿	0.000%
2026-10-12	20.570	20.360	20.980	20.310	-0.270	-1.309%	2.41万	0.00亿	0.000%
2026-10-09	20.920	20.630	21.010	19.980	-0.270	-1.292%	3.19万	0.00亿	0.000%
2026-10-08	20.930	20.900	21.650	20.680	-0.040	-0.191%	4.19万	0.00亿	0.000%
2026-10-07	21.100	20.940	21.390	20.790	0.170	0.818%	374.07万	0.79亿	0.924%
2026-10-06	21.100	20.940	21.390	20.790	0.170	0.818%	374.07万	0.79亿	0.924%
2026-10-05	21.100	20.940	21.390	20.790	0.170	0.818%	374.07万	0.79亿	0.924%
2026-10-02	21.100	20.940	21.390	20.790	0.170	0.818%	374.07万	0.79亿	0.924%
2026-10-01	21.100	20.940	21.390	20.790	0.170	0.818%	374.07万	0.79亿	0.924%
2026-09-30	21.100	20.940	21.390	20.790	0.170	0.818%	3.74万	0.00亿	0.000%
2026-09-29	20.320	20.770	21.030	19.620	-0.330	-1.564%	7.74万	0.00亿	0.000%
2026-09-28	22.000	21.100	22.000	21.100	-2.340	-9.983%	4.04万	0.00亿	0.000%
2026-09-27	24.190	23.440	24.350	23.330	-1.080	-4.405%	1,145.58万	2.71亿	2.830%
2026-09-24	24.190	23.440	24.350	23.330	-1.080	-4.405%	11.46万	0.00亿	0.000%
2026-09-23	24.500	24.520	24.700	23.940	0.740	3.112%	12.76万	0.00亿	0.000%
2026-09-22	24.170	23.780	24.300	23.630	-0.360	-1.491%	3.22万	0.00亿	0.000%
2026-09-21	24.010	24.140	24.250	23.910	0.240	1.004%	2.89万	0.00亿	0.000%
2026-09-18	23.880	23.900	24.140	23.530	0.380	1.616%	3.67万	0.00亿	0.000%
2026-09-17	23.800	23.520	24.040	23.260	-0.280	-1.176%	3.02万	0.00亿	0.000%
2026-09-16	23.360	23.800	23.950	23.270	0.390	1.666%	3.50万	0.00亿	0.000%
2026-09-15	22.990	23.410	23.690	22.820	0.580	2.541%	4.44万	0.00亿	0.000%
2026-09-14	22.410	22.830	22.980	22.300	0.280	1.242%	2.42万	0.00亿	0.000%
2026-09-11	22.880	22.550	22.880	22.080	-0.520	-2.254%	4.05万	0.00亿	0.000%
2026-09-10	23.210	23.070	23.350	23.020	-0.360	-1.536%	2.89万	0.00亿	0.000%
2026-09-09	22.820	23.430	23.580	22.710	0.620	2.718%	4.88万	0.00亿	0.000%
2026-09-08	22.800	22.810	22.970	22.580	0.030	0.132%	2.85万	0.00亿	0.000%
2026-09-07	22.850	22.780	23.050	22.600	-0.020	-0.088%	3.09万	0.00亿	0.000%
2026-09-04	23.480	22.800	23.870	22.540	-0.150	-0.654%	4.96万	0.00亿	0.000%
2026-09-03	22.940	22.950	23.140	22.680	0.140	0.614%	1.98万	0.00亿	0.000%
2026-09-02	22.880	22.810	23.050	22.600	-0.270	-1.170%	2.40万	0.00亿	0.000%
2026-09-01	23.500	23.080	23.500	22.930	-0.290	-1.241%	3.21万	0.00亿	0.000%
2026-08-31	23.110	23.370	23.460	22.900	0.140	0.603%	3.40万	0.00亿	0.000%
2026-08-28	23.110	23.230	23.630	23.020	0.110	0.476%	3.75万	0.00亿	0.000%
2026-08-27	22.750	23.120	23.210	22.500	0.460	2.030%	4.16万	0.00亿	0.000%
2026-08-26	22.820	22.660	22.970	22.260	-0.140	-0.614%	3.20万	0.00亿	0.000%
2026-08-25	22.770	22.800	22.990	22.120	-0.210	-0.913%	3.62万	0.00亿	0.000%
2026-08-24	23.000	23.010	23.180	22.530	-0.010	-0.043%	3.78万	0.00亿	0.000%
2026-08-21	22.770	23.020	23.060	22.310	0.220	0.965%	2.79万	0.00亿	0.000%
2026-08-20	23.160	22.800	23.450	22.500	0.090	0.396%	5.97万	0.00亿	0.000%
2026-08-19	24.000	22.710	24.680	22.560	-1.980	-8.019%	8.33万	0.00亿	0.000%
2026-08-18	24.780	24.690	25.180	24.220	-0.150	-0.604%	4.46万	0.00亿	0.000%
2026-08-17	24.400	24.840	24.950	24.010	0.650	2.687%	3.63万	0.00亿	0.000%
2026-08-14	23.620	24.190	24.350	23.620	0.430	1.810%	3.47万	0.00亿	0.000%
2026-08-13	23.970	23.760	24.650	23.680	-0.110	-0.461%	4.66万	0.00亿	0.000%
2026-08-12	23.460	23.870	24.310	23.460	0.420	1.791%	4.43万	0.00亿	0.000%
2026-08-11	23.450	23.450	23.780	23.140	-0.110	-0.467%	3.37万	0.00亿	0.000%
2026-08-10	23.430	23.560	23.770	23.130	0.030	0.127%	4.12万	0.00亿	0.000%
2026-08-07	22.890	23.530	23.730	22.600	0.530	2.304%	6.15万	0.00亿	0.000%
2026-08-06	22.590	23.000	23.180	22.210	0.390	1.725%	9.11万	0.00亿	0.000%
2026-08-05	20.560	22.610	22.610	20.460	2.060	10.024%	6.45万	0.00亿	0.000%
2026-08-04	19.900	20.550	20.700	19.760	0.720	3.631%	4.49万	0.00亿	0.000%
2026-08-03	19.870	19.830	20.070	19.650	-0.030	-0.151%	4.32万	0.00亿	0.000%
2026-07-31	20.400	19.860	20.690	19.810	0.410	2.108%	4.75万	0.00亿	0.000%
2026-07-30	19.800	19.450	20.430	19.420	-0.760	-3.761%	4.41万	0.00亿	0.000%
2026-07-29	20.480	20.210	20.710	19.680	-0.250	-1.222%	5.16万	0.00亿	0.000%
2026-07-28	21.180	20.460	21.880	20.380	-0.620	-2.941%	4.74万	0.00亿	0.000%
2026-07-27	20.080	21.080	21.700	20.080	0.420	2.033%	4.61万	0.00亿	0.000%
2026-07-24	20.850	20.660	21.250	20.280	-0.380	-1.806%	3.96万	0.00亿	0.000%
2026-07-23	20.500	21.040	21.360	20.310	0.590	2.885%	5.79万	0.00亿	0.000%
2026-07-22	20.520	20.450	21.020	20.220	-0.350	-1.683%	5.66万	0.00亿	0.000%
2026-07-21	19.690	20.800	20.800	18.310	1.210	6.177%	9.14万	0.00亿	0.000%
2026-07-20	21.330	19.590	21.690	19.200	-1.320	-6.313%	8.85万	0.00亿	0.000%
2026-07-17	22.300	20.910	22.700	20.790	-1.430	-6.401%	6.19万	0.00亿	0.000%
2026-07-16	23.510	22.340	23.960	22.260	-1.500	-6.292%	6.07万	0.00亿	0.000%
2026-07-15	24.610	23.840	24.980	23.650	-0.560	-2.295%	4.78万	0.00亿	0.000%
2026-07-14	24.260	24.400	24.550	23.000	0.110	0.453%	8.30万	0.00亿	0.000%
2026-07-13	26.400	24.290	27.120	24.120	-2.510	-9.366%	8.07万	0.00亿	0.000%
2026-07-10	28.070	26.800	28.900	26.800	-1.400	-4.965%	8.19万	0.00亿	0.000%
2026-07-09	27.690	28.200	28.220	27.070	0.740	2.695%	5.32万	0.00亿	0.000%
2026-07-08	28.340	27.460	28.560	26.780	-0.720	-2.555%	6.16万	0.00亿	0.000%
2026-07-07	29.000	28.180	29.000	27.780	-0.840	-2.895%	5.65万	0.00亿	0.000%
2026-07-06	29.190	29.020	29.800	28.200	0.150	0.520%	8.38万	0.00亿	0.000%
2026-07-03	30.240	28.870	31.400	28.870	-2.490	-7.940%	11.71万	0.00亿	0.000%
2026-07-02	30.500	31.360	32.700	30.010	-0.250	-0.791%	11.23万	0.00亿	0.000%
2026-07-01	34.000	31.610	34.000	31.300	-1.130	-3.451%	16.51万	0.00亿	0.000%
2026-06-30	29.740	32.740	32.740	29.710	2.980	10.013%	5.69万	0.00亿	0.000%
2026-06-29	30.900	29.760	31.300	28.820	-1.070	-3.471%	11.87万	0.00亿	0.000%
2026-06-26	30.500	30.830	32.200	30.400	0.110	0.358%	11.87万	0.00亿	0.000%
2026-06-25	31.150	30.720	31.190	29.350	0.140	0.458%	9.53万	0.00亿	0.000%
2026-06-24	29.900	30.580	30.720	28.820	-0.220	-0.714%	11.33万	0.00亿	0.000%
2026-06-23	30.350	30.800	31.690	29.510	1.080	3.634%	13.29万	0.00亿	0.000%
2026-06-22	28.750	29.720	30.500	28.750	1.000	3.482%	9.88万	0.00亿	0.000%
2026-06-18	28.260	28.720	28.980	28.000	0.320	1.127%	8.17万	0.00亿	0.000%
2026-06-17	28.100	28.400	28.480	26.910	0.020	0.070%	12.28万	0.00亿	0.000%
2026-06-16	26.110	28.380	28.380	25.810	2.580	10.000%	10.65万	0.00亿	0.000%
2026-06-15	24.400	25.800	25.800	24.220	1.590	6.568%	10.87万	0.00亿	0.000%
2026-06-12	24.760	24.210	25.270	24.010	-0.240	-0.982%	6.54万	0.00亿	0.000%
2026-06-11	24.470	24.450	25.050	24.050	-0.380	-1.530%	5.97万	0.00亿	0.000%
2026-06-10	23.600	24.830	25.230	23.370	1.150	4.856%	9.07万	0.00亿	0.000%
2026-06-09	23.300	23.680	23.910	23.300	0.420	1.806%	4.84万	0.00亿	0.000%
2026-06-08	23.890	23.260	23.900	23.000	-1.040	-4.280%	6.12万	0.00亿	0.000%
2026-06-05	24.040	24.300	24.860	23.520	0.050	0.206%	5.18万	0.00亿	0.000%
2026-06-04	24.030	24.250	24.650	23.940	-0.030	-0.124%	4.48万	0.00亿	0.000%
2026-06-03	23.900	24.280	24.700	23.870	0.420	1.760%	5.20万	0.00亿	0.000%
2026-06-02	24.110	23.860	24.230	23.220	-0.370	-1.527%	5.13万	0.00亿	0.000%
2026-06-01	23.800	24.230	24.740	23.800	0.050	0.207%	7.37万	0.00亿	0.000%
2026-05-29	25.280	24.180	25.400	24.000	-1.030	-4.086%	9.89万	0.00亿	0.000%
2026-05-28	25.020	25.210	25.820	24.960	0.090	0.358%	5.55万	0.00亿	0.000%
2026-05-27	25.630	25.120	26.560	24.800	-0.680	-2.636%	7.69万	0.00亿	0.000%
2026-05-26	26.630	25.800	26.950	25.180	-1.090	-4.054%	11.84万	0.00亿	0.000%
2026-05-25	26.340	26.890	27.550	26.330	0.540	2.049%	10.69万	0.00亿	0.000%
2026-05-22	26.450	26.350	26.920	25.760	0.420	1.620%	12.00万	0.00亿	0.000%
2026-05-21	27.970	25.930	28.620	25.710	-2.210	-7.854%	16.89万	0.00亿	0.000%
2026-05-20	27.130	28.140	29.160	26.800	0.040	0.142%	15.43万	0.00亿	0.000%
2026-05-19	26.450	28.100	28.240	25.660	1.110	4.113%	17.32万	0.00亿	0.000%
2026-05-18	25.030	26.990	26.990	24.640	1.500	5.885%	12.42万	0.00亿	0.000%
2026-05-15	25.060	25.490	25.940	24.970	0.730	2.948%	9.85万	0.00亿	0.000%
2026-05-14	24.460	24.760	26.460	24.460	0.500	2.061%	9.24万	0.00亿	0.000%
2026-05-13	23.750	24.260	24.390	23.430	0.310	1.294%	6.24万	0.00亿	0.000%
2026-05-12	24.040	23.950	24.240	23.570	-0.090	-0.374%	5.77万	0.00亿	0.000%
2026-05-11	23.460	24.040	24.060	23.110	0.340	1.435%	7.65万	0.00亿	0.000%
2026-05-08	22.960	23.700	23.900	22.960	0.460	1.979%	8.43万	0.00亿	0.000%
2026-05-07	22.780	23.240	23.540	22.470	0.440	1.930%	9.07万	0.00亿	0.000%
2026-05-06	22.010	22.800	23.060	21.960	0.770	3.495%	13.03万	0.00亿	0.000%
2026-04-30	22.320	22.030	23.260	22.030	-0.590	-2.608%	10.81万	0.00亿	0.000%
2026-04-29	22.410	22.620	22.940	22.290	0.160	0.712%	17.56万	0.00亿	0.000%
2026-04-28	22.180	22.460	23.230	20.980	1.020	4.757%	25.25万	0.00亿	0.000%
2026-04-27	20.460	21.440	21.440	20.460	1.950	10.005%	7.87万	0.00亿	0.000%
2026-04-24	18.370	19.490	19.810	18.370	0.930	5.011%	7.99万	0.00亿	0.000%
2026-04-23	18.660	18.560	19.070	18.440	-0.030	-0.161%	3.42万	0.00亿	0.000%
2026-04-22	18.570	18.590	18.770	18.430	-0.160	-0.853%	2.77万	0.00亿	0.000%
2026-04-21	18.060	18.750	18.830	18.060	0.610	3.363%	4.47万	0.00亿	0.000%
2026-04-20	18.220	18.140	18.300	18.050	-0.080	-0.439%	2.24万	0.00亿	0.000%
2026-04-17	17.950	18.220	18.330	17.870	0.000	0.000%	2.57万	0.00亿	0.000%
2026-04-16	17.920	17.960	18.080	17.820	0.000	0.000%	1.82万	0.33亿	0.450%
2026-04-15	18.310	17.960	18.320	17.870	0.000	0.000%	2.15万	0.00亿	0.000%
2026-04-14	18.370	18.140	18.460	18.050	-0.080	-0.439%	2.37万	0.00亿	0.000%
2026-04-13	18.170	18.220	18.470	17.950	0.000	0.000%	3.53万	0.00亿	0.000%
2026-04-10	17.950	18.080	18.210	17.750	0.000	0.000%	2.75万	0.00亿	0.000%
2026-04-09	17.510	17.750	18.030	17.450	0.000	0.000%	3.23万	0.00亿	0.000%
2026-04-08	17.340	17.630	17.690	17.340	0.000	0.000%	2.74万	0.00亿	0.000%
2026-04-07	17.070	17.160	17.300	16.950	0.000	0.000%	1.60万	0.00亿	0.000%
2026-04-03	16.970	16.950	17.330	16.910	0.000	0.000%	2.14万	0.00亿	0.000%
2026-04-02	17.340	17.080	17.340	16.980	0.000	0.000%	1.56万	0.00亿	0.000%
2026-04-01	17.180	17.250	17.410	17.140	0.000	0.000%	1.88万	0.00亿	0.000%