常青股份（603768）历史行情

以下为常青股份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	12.250	12.010	12.300	11.720	-0.210	-1.718%	4.35万	0.00亿	0.000%
2026-10-08	11.940	12.220	12.320	11.870	0.080	0.659%	6.22万	0.00亿	0.000%
2026-10-07	11.860	12.140	12.500	11.780	0.330	2.794%	698.87万	0.85亿	2.937%
2026-10-06	11.860	12.140	12.500	11.780	0.330	2.794%	698.87万	0.85亿	2.937%
2026-10-05	11.860	12.140	12.500	11.780	0.330	2.794%	698.87万	0.85亿	2.937%
2026-10-02	11.860	12.140	12.500	11.780	0.330	2.794%	698.87万	0.85亿	2.937%
2026-10-01	11.860	12.140	12.500	11.780	0.330	2.794%	698.87万	0.85亿	2.937%
2026-09-30	11.860	12.140	12.500	11.780	0.330	2.794%	6.99万	0.00亿	0.000%
2026-09-29	11.570	11.810	12.000	11.460	0.210	1.810%	3.83万	0.00亿	0.000%
2026-09-28	11.710	11.600	11.790	11.520	0.030	0.259%	2.41万	0.00亿	0.000%
2026-09-27	11.570	11.570	11.720	11.530	0.000	0.000%	141.30万	0.16亿	0.594%
2026-09-24	11.570	11.570	11.720	11.530	0.000	0.000%	1.41万	0.00亿	0.000%
2026-09-23	11.630	11.570	11.700	11.430	-0.050	-0.430%	1.63万	0.00亿	0.000%
2026-09-22	11.500	11.620	11.640	11.410	0.140	1.220%	2.10万	0.00亿	0.000%
2026-09-21	11.350	11.480	11.510	11.340	0.140	1.235%	1.66万	0.00亿	0.000%
2026-09-18	11.460	11.340	11.600	11.280	-0.120	-1.047%	1.73万	0.00亿	0.000%
2026-09-17	11.160	11.460	11.490	11.080	0.230	2.048%	1.84万	0.00亿	0.000%
2026-09-16	11.110	11.230	11.320	10.980	0.110	0.989%	1.85万	0.00亿	0.000%
2026-09-15	11.450	11.120	11.450	11.110	-0.340	-2.967%	1.91万	0.00亿	0.000%
2026-09-14	11.250	11.460	11.580	11.210	0.110	0.969%	3.32万	0.00亿	0.000%
2026-09-11	11.650	11.350	11.750	11.100	-0.370	-3.157%	4.15万	0.00亿	0.000%
2026-09-10	11.850	11.720	11.880	11.650	-0.050	-0.425%	1.80万	0.00亿	0.000%
2026-09-09	12.000	11.770	12.000	11.680	-0.010	-0.085%	2.16万	0.00亿	0.000%
2026-09-08	11.730	11.780	11.910	11.590	0.120	1.029%	2.30万	0.00亿	0.000%
2026-09-07	11.710	11.660	11.780	11.550	0.030	0.258%	2.09万	0.00亿	0.000%
2026-09-04	11.780	11.630	11.920	11.500	-0.080	-0.683%	2.04万	0.00亿	0.000%
2026-09-03	11.900	11.710	12.000	11.660	-0.190	-1.597%	2.02万	0.00亿	0.000%
2026-09-02	11.760	11.900	11.940	11.660	0.040	0.337%	2.44万	0.00亿	0.000%
2026-09-01	11.840	11.860	12.000	11.650	0.010	0.084%	2.45万	0.00亿	0.000%
2026-08-31	11.550	11.850	11.880	11.530	0.210	1.804%	2.57万	0.00亿	0.000%
2026-08-28	11.750	11.640	11.880	11.590	0.100	0.867%	2.72万	0.00亿	0.000%
2026-08-27	11.630	11.540	11.740	11.480	-0.190	-1.620%	2.16万	0.00亿	0.000%
2026-08-26	11.740	11.730	11.850	11.470	-0.070	-0.593%	3.24万	0.00亿	0.000%
2026-08-25	11.250	11.800	11.890	11.150	0.560	4.982%	4.27万	0.00亿	0.000%
2026-08-24	11.190	11.240	11.340	11.110	0.050	0.447%	2.43万	0.00亿	0.000%
2026-08-21	11.060	11.190	11.400	11.000	0.000	0.000%	1.65万	0.00亿	0.000%
2026-08-20	11.000	11.190	11.230	11.000	0.260	2.379%	1.74万	0.00亿	0.000%
2026-08-19	11.220	10.930	11.290	10.930	-0.390	-3.445%	2.51万	0.00亿	0.000%
2026-08-18	11.290	11.320	11.420	11.200	0.030	0.266%	2.04万	0.00亿	0.000%
2026-08-17	11.060	11.290	11.290	10.960	0.210	1.895%	2.20万	0.00亿	0.000%
2026-08-14	11.250	11.080	11.260	11.000	-0.070	-0.628%	2.72万	0.00亿	0.000%
2026-08-13	11.290	11.150	11.340	11.150	-0.140	-1.240%	1.84万	0.00亿	0.000%
2026-08-12	11.200	11.290	11.330	11.200	0.040	0.356%	2.04万	0.00亿	0.000%
2026-08-11	11.400	11.250	11.480	11.240	-0.100	-0.881%	3.16万	0.00亿	0.000%
2026-08-10	11.160	11.350	11.470	11.080	0.130	1.159%	3.32万	0.00亿	0.000%
2026-08-07	11.180	11.220	11.240	10.890	0.030	0.268%	2.89万	0.00亿	0.000%
2026-08-06	11.220	11.190	11.300	10.890	0.130	1.175%	3.75万	0.00亿	0.000%
2026-08-05	11.240	11.060	11.380	11.000	-0.120	-1.073%	3.90万	0.00亿	0.000%
2026-08-04	11.390	11.180	11.390	11.110	-0.130	-1.149%	3.57万	0.00亿	0.000%
2026-08-03	11.040	11.310	11.310	10.960	0.310	2.818%	2.80万	0.00亿	0.000%
2026-07-31	10.680	11.000	11.080	10.680	0.240	2.230%	2.67万	0.00亿	0.000%
2026-07-30	10.760	10.760	11.000	10.700	0.010	0.093%	2.66万	0.00亿	0.000%
2026-07-29	10.460	10.750	10.800	10.460	0.260	2.479%	3.36万	0.00亿	0.000%
2026-07-28	10.370	10.490	10.630	10.300	0.120	1.157%	2.95万	0.00亿	0.000%
2026-07-27	10.030	10.370	10.400	9.970	0.300	2.979%	3.38万	0.00亿	0.000%
2026-07-24	10.100	10.070	10.370	9.910	-0.020	-0.198%	3.11万	0.00亿	0.000%
2026-07-23	9.970	10.090	10.180	9.710	0.260	2.645%	4.61万	0.00亿	0.000%
2026-07-22	9.160	9.830	10.150	9.060	0.580	6.270%	5.31万	0.00亿	0.000%
2026-07-21	9.670	9.250	9.680	9.020	-0.230	-2.426%	3.72万	0.00亿	0.000%
2026-07-20	9.770	9.480	10.100	9.360	-0.280	-2.869%	5.10万	0.00亿	0.000%
2026-07-17	10.140	9.760	10.290	9.680	-0.360	-3.557%	2.88万	0.00亿	0.000%
2026-07-16	9.860	10.120	10.310	9.810	0.140	1.403%	2.75万	0.00亿	0.000%
2026-07-15	9.980	9.980	10.150	9.830	0.240	2.464%	2.89万	0.00亿	0.000%
2026-07-14	9.530	9.740	9.760	9.360	0.210	2.204%	2.36万	0.00亿	0.000%
2026-07-13	9.770	9.530	9.950	9.440	-0.330	-3.347%	2.85万	0.00亿	0.000%
2026-07-10	9.840	9.860	10.090	9.770	-0.040	-0.404%	3.79万	0.00亿	0.000%
2026-07-09	9.850	9.900	10.140	9.740	0.050	0.508%	3.60万	0.00亿	0.000%
2026-07-08	10.110	9.850	10.120	9.690	-0.250	-2.475%	3.58万	0.00亿	0.000%
2026-07-07	10.350	10.100	10.490	10.030	-0.180	-1.751%	4.66万	0.00亿	0.000%
2026-07-06	9.960	10.280	10.690	9.900	0.260	2.595%	5.34万	0.00亿	0.000%
2026-07-03	9.500	10.020	10.270	9.490	0.590	6.257%	6.08万	0.00亿	0.000%
2026-07-02	9.510	9.430	9.760	9.400	0.050	0.533%	3.06万	0.00亿	0.000%
2026-07-01	9.130	9.380	9.540	9.070	0.250	2.738%	3.26万	0.00亿	0.000%
2026-06-30	9.280	9.130	9.360	9.030	-0.140	-1.510%	2.72万	0.00亿	0.000%
2026-06-29	9.100	9.270	9.370	8.900	-0.040	-0.430%	3.31万	0.00亿	0.000%
2026-06-26	9.520	9.310	9.540	9.190	-0.230	-2.411%	2.87万	0.00亿	0.000%
2026-06-25	9.780	9.540	9.870	9.500	-0.280	-2.851%	2.93万	0.00亿	0.000%
2026-06-24	10.360	9.820	10.360	9.730	-0.420	-4.102%	3.57万	0.00亿	0.000%
2026-06-23	9.950	10.240	10.440	9.950	0.200	1.992%	4.03万	0.00亿	0.000%
2026-06-22	10.040	10.040	10.190	9.660	-0.030	-0.298%	3.63万	0.00亿	0.000%
2026-06-18	10.000	10.070	10.140	9.860	0.040	0.399%	2.49万	0.00亿	0.000%
2026-06-17	10.400	10.030	10.400	10.000	-0.320	-3.092%	4.24万	0.00亿	0.000%
2026-06-16	10.480	10.350	10.480	10.120	-0.050	-0.481%	3.55万	0.00亿	0.000%
2026-06-15	10.550	10.400	10.890	10.320	-0.120	-1.141%	5.69万	0.00亿	0.000%
2026-06-12	10.580	10.520	10.850	10.470	0.020	0.190%	4.36万	0.00亿	0.000%
2026-06-11	10.590	10.500	10.640	10.250	-0.110	-1.037%	2.97万	0.00亿	0.000%
2026-06-10	10.850	10.610	10.920	10.350	-0.260	-2.392%	4.16万	0.00亿	0.000%
2026-06-09	10.960	10.870	11.150	10.780	-0.030	-0.275%	3.64万	0.00亿	0.000%
2026-06-08	10.950	10.900	11.250	10.720	-0.300	-2.679%	4.53万	0.00亿	0.000%
2026-06-05	11.150	11.200	11.340	10.900	0.040	0.358%	4.06万	0.00亿	0.000%
2026-06-04	11.290	11.160	11.360	10.940	-0.150	-1.326%	5.13万	0.00亿	0.000%
2026-06-03	11.530	11.310	11.650	11.200	-0.230	-1.993%	6.62万	0.00亿	0.000%
2026-06-02	11.550	11.540	11.850	11.370	-0.060	-0.517%	7.10万	0.00亿	0.000%
2026-06-01	11.090	11.600	11.790	11.070	-0.080	-0.685%	11.74万	0.00亿	0.000%
2026-05-29	10.860	11.680	12.020	10.590	0.740	6.764%	13.67万	0.00亿	0.000%
2026-05-28	10.600	10.940	10.960	10.330	0.350	3.305%	4.47万	0.00亿	0.000%
2026-05-27	11.000	10.590	11.010	10.480	-0.420	-3.815%	4.23万	0.00亿	0.000%
2026-05-26	11.220	11.010	11.590	10.870	-0.330	-2.910%	4.22万	0.00亿	0.000%
2026-05-25	11.730	11.340	11.950	11.220	-0.380	-3.242%	3.20万	0.00亿	0.000%
2026-05-22	11.600	11.720	11.870	11.440	0.190	1.648%	4.23万	0.00亿	0.000%
2026-05-21	11.810	11.530	12.060	11.500	-0.280	-2.371%	3.33万	0.00亿	0.000%
2026-05-20	11.950	11.810	11.970	11.720	-0.100	-0.840%	2.22万	0.00亿	0.000%
2026-05-19	11.960	11.910	12.150	11.810	-0.040	-0.335%	1.80万	0.00亿	0.000%
2026-05-18	11.840	11.950	12.020	11.750	0.080	0.674%	3.30万	0.00亿	0.000%
2026-05-15	11.780	11.870	12.020	11.610	-0.010	-0.084%	3.10万	0.00亿	0.000%
2026-05-14	12.000	11.880	12.010	11.750	-0.060	-0.503%	2.75万	0.00亿	0.000%
2026-05-13	12.060	11.940	12.100	11.850	-0.090	-0.748%	2.61万	0.00亿	0.000%
2026-05-12	11.960	12.030	12.290	11.960	-0.050	-0.414%	2.86万	0.00亿	0.000%
2026-05-11	12.220	12.080	12.260	12.030	-0.120	-0.984%	2.55万	0.00亿	0.000%
2026-05-08	12.040	12.200	12.230	11.950	0.160	1.329%	3.29万	0.00亿	0.000%
2026-05-07	12.000	12.040	12.190	12.000	0.040	0.333%	3.62万	0.00亿	0.000%
2026-05-06	12.050	12.000	12.140	11.910	0.130	1.095%	4.39万	0.00亿	0.000%
2026-04-30	11.880	11.870	12.040	11.800	0.010	0.084%	3.89万	0.00亿	0.000%
2026-04-29	11.750	11.860	11.980	11.580	0.160	1.368%	6.10万	0.00亿	0.000%
2026-04-28	11.540	11.700	12.070	11.480	0.410	3.632%	10.19万	0.00亿	0.000%
2026-04-27	11.010	11.290	11.350	10.970	0.250	2.264%	2.87万	0.00亿	0.000%
2026-04-24	10.800	11.040	11.100	10.740	0.130	1.192%	2.48万	0.00亿	0.000%
2026-04-23	11.000	10.910	11.070	10.850	-0.120	-1.088%	2.24万	0.00亿	0.000%
2026-04-22	11.090	11.030	11.090	10.900	-0.070	-0.631%	1.97万	0.00亿	0.000%
2026-04-21	11.080	11.100	11.200	11.000	0.000	0.000%	1.66万	0.00亿	0.000%
2026-04-20	11.000	11.100	11.130	10.940	0.030	0.271%	2.02万	0.00亿	0.000%
2026-04-17	11.410	11.070	11.410	10.920	-0.100	-0.895%	2.28万	0.00亿	0.000%
2026-04-16	10.880	11.170	11.190	10.860	0.300	2.760%	2.13万	0.00亿	0.000%
2026-04-15	11.040	10.870	11.060	10.860	-0.110	-1.002%	1.70万	0.00亿	0.000%
2026-04-14	11.280	10.980	11.280	10.870	-0.070	-0.633%	1.54万	0.00亿	0.000%
2026-04-13	11.150	11.050	11.200	11.010	0.000	0.000%	1.80万	0.00亿	0.000%
2026-04-10	11.010	11.150	11.250	11.010	0.000	0.000%	1.64万	0.00亿	0.000%
2026-04-09	11.150	10.970	11.180	10.880	0.000	0.000%	2.00万	0.00亿	0.000%
2026-04-08	11.200	11.150	11.250	11.080	0.000	0.000%	2.17万	0.00亿	0.000%
2026-04-07	10.590	10.900	10.980	10.500	0.000	0.000%	2.74万	0.00亿	0.000%
2026-04-03	10.960	10.580	10.990	10.500	0.000	0.000%	2.35万	0.00亿	0.000%
2026-04-02	11.070	10.960	11.200	10.850	0.000	0.000%	2.47万	0.00亿	0.000%
2026-04-01	11.170	11.090	11.250	11.030	0.000	0.000%	1.84万	0.00亿	0.000%