| 股票名称 | 代码 603768 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 常青股份 | 2023-08-22 二 | 15.57 | 15.43 | 15.49 | 15.63 | 15.09 | 0.39% | 0.87% | 17746 | 2727万 | 31.6 | 31.6 | 22.48 | 2 | 常青股份 | 2023-08-23 三 | 15.47 | 15.49 | 15.30 | 15.75 | 15.21 | -1.23% | 0.81% | 16616 | 2559万 | 31.21 | 31.21 | 22.21 | 3 | 常青股份 | 2023-08-25 五 | 15.41 | 15.52 | 15.03 | 15.43 | 14.89 | -3.16% | 1.07% | 21880 | 3301万 | 30.66 | 30.66 | 21.81 | 4 | 常青股份 | 2023-08-28 一 | 15.68 | 15.03 | 14.95 | 15.82 | 14.80 | -0.53% | 1.47% | 29933 | 4552万 | 30.5 | 30.5 | 20.77 | 5 | 常青股份 | 2023-08-29 二 | 14.80 | 14.95 | 15.65 | 15.75 | 14.80 | 4.68% | 1.64% | 33409 | 5150万 | 31.93 | 31.93 | 21.74 | 6 | 常青股份 | 2023-08-30 三 | 15.76 | 15.65 | 15.65 | 15.88 | 15.50 | 0.00% | 1.09% | 22179 | 3479万 | 31.93 | 31.93 | 21.74 | 7 | 常青股份 | 2023-08-31 四 | 15.65 | 15.65 | 15.34 | 15.84 | 15.29 | -1.98% | 1.09% | 22145 | 3417万 | 31.29 | 31.29 | 21.31 | 8 | 常青股份 | 2023-09-01 五 | 15.32 | 15.34 | 14.73 | 15.55 | 14.62 | -3.98% | 2.28% | 46529 | 6924万 | 30.05 | 30.05 | 20.46 | 9 | 常青股份 | 2023-09-04 一 | 14.76 | 14.73 | 15.26 | 15.31 | 14.75 | 3.60% | 1.92% | 39092 | 5866万 | 31.13 | 31.13 | 21.2 | 10 | 常青股份 | 2023-09-05 二 | 15.24 | 15.26 | 15.17 | 15.44 | 14.92 | -0.59% | 2.23% | 45548 | 6893万 | 30.95 | 30.95 | 21.08 | 11 | 常青股份 | 2023-09-06 三 | 15.05 | 15.17 | 15.14 | 15.40 | 14.88 | -0.20% | 2.83% | 57754 | 8783万 | 30.89 | 30.89 | 21.03 | 12 | 常青股份 | 2023-09-07 四 | 15.14 | 15.14 | 14.65 | 15.16 | 14.62 | -3.24% | 1.50% | 30622 | 4543万 | 29.89 | 29.89 | 20.35 | 13 | 常青股份 | 2023-09-08 五 | 14.60 | 14.65 | 14.49 | 14.73 | 14.40 | -1.09% | 0.75% | 15319 | 2229万 | 29.56 | 29.56 | 20.13 | 14 | 常青股份 | 2023-09-11 一 | 14.48 | 14.49 | 15.06 | 15.09 | 14.41 | 3.93% | 1.42% | 29053 | 4321万 | 30.72 | 30.72 | 20.92 | 15 | 常青股份 | 2023-09-12 二 | 15.14 | 15.06 | 15.19 | 15.52 | 15.07 | 0.86% | 2.05% | 41880 | 6399万 | 30.99 | 30.99 | 21.1 | 16 | 常青股份 | 2023-09-13 三 | 15.14 | 15.19 | 14.67 | 15.21 | 14.46 | -3.42% | 1.69% | 34508 | 5074万 | 29.93 | 29.93 | 20.38 | 17 | 常青股份 | 2023-09-14 四 | 14.64 | 14.67 | 14.21 | 14.64 | 14.13 | -3.14% | 1.19% | 24348 | 3475万 | 28.99 | 28.99 | 19.74 | 18 | 常青股份 | 2023-09-15 五 | 14.28 | 14.21 | 14.45 | 14.60 | 14.11 | 1.69% | 1.34% | 27345 | 3927万 | 29.48 | 29.48 | 20.08 | 19 | 常青股份 | 2023-09-18 一 | 14.43 | 14.45 | 15.31 | 15.86 | 14.32 | 5.95% | 4.10% | 83573 | 12772万 | 31.23 | 31.23 | 21.27 | 20 | 常青股份 | 2023-09-19 二 | 15.34 | 15.31 | 14.94 | 15.34 | 14.82 | -2.42% | 1.83% | 37356 | 5592万 | 30.48 | 30.48 | 20.76 | 21 | 常青股份 | 2023-09-20 三 | 14.94 | 14.94 | 16.01 | 16.43 | 14.83 | 7.16% | 6.36% | 129812 | 20820万 | 32.66 | 32.66 | 22.24 | 22 | 常青股份 | 2023-09-21 四 | 16.14 | 16.01 | 15.73 | 16.30 | 15.60 | -1.75% | 4.47% | 91285 | 14498万 | 32.09 | 32.09 | 21.85 | 23 | 常青股份 | 2023-09-22 五 | 16.06 | 15.73 | 15.90 | 16.06 | 15.51 | 1.08% | 2.94% | 60074 | 9472万 | 32.44 | 32.44 | 22.09 | 24 | 常青股份 | 2023-09-25 一 | 15.74 | 15.90 | 16.38 | 16.50 | 15.61 | 3.02% | 3.22% | 65602 | 10550万 | 33.42 | 33.42 | 22.76 | 25 | 常青股份 | 2023-09-26 二 | 16.25 | 16.38 | 15.58 | 16.25 | 15.28 | -4.88% | 3.09% | 63120 | 9883万 | 31.78 | 31.78 | 21.65 | 26 | 常青股份 | 2023-09-27 三 | 15.53 | 15.58 | 15.38 | 15.79 | 15.28 | -1.28% | 2.48% | 50542 | 7840万 | 31.38 | 31.38 | 21.37 | 27 | 常青股份 | 2023-09-28 四 | 15.30 | 15.38 | 15.82 | 16.00 | 15.30 | 2.86% | 2.13% | 43414 | 6830万 | 32.27 | 32.27 | 21.98 | 28 | 常青股份 | 2023-10-09 一 | 16.01 | 15.82 | 17.40 | 17.40 | 16.01 | 9.99% | 2.36% | 48192 | 8248万 | 35.5 | 35.5 | 24.17 | 29 | 常青股份 | 2023-10-10 二 | 18.50 | 17.40 | 17.94 | 18.50 | 17.06 | 3.10% | 6.13% | 125108 | 22421万 | 36.6 | 36.6 | 24.92 | 30 | 常青股份 | 2023-10-11 三 | 17.72 | 17.94 | 17.54 | 18.11 | 17.30 | -2.23% | 4.03% | 82122 | 14485万 | 35.78 | 35.78 | 24.37 | 31 | 常青股份 | 2023-10-12 四 | 17.49 | 17.54 | 17.67 | 18.76 | 17.49 | 0.74% | 3.95% | 80520 | 14507万 | 36.05 | 36.05 | 24.55 | 32 | 常青股份 | 2023-10-13 五 | 17.56 | 17.67 | 18.65 | 19.44 | 17.56 | 5.55% | 7.56% | 154231 | 29031万 | 38.05 | 38.05 | 25.91 | 33 | 常青股份 | 2023-10-16 一 | 18.97 | 18.65 | 20.52 | 20.52 | 18.85 | 10.03% | 6.59% | 134416 | 26982万 | 41.86 | 41.86 | 28.51 | 34 | 常青股份 | 2023-10-17 二 | 20.39 | 20.52 | 20.80 | 22.57 | 20.29 | 1.36% | 10.29% | 209874 | 44732万 | 42.43 | 42.43 | 28.9 | 35 | 常青股份 | 2023-10-18 三 | 20.40 | 20.80 | 21.08 | 22.49 | 20.19 | 1.35% | 7.95% | 162179 | 34269万 | 43 | 43 | 29.29 | 36 | 常青股份 | 2023-10-19 四 | 20.11 | 21.08 | 19.31 | 20.45 | 19.18 | -8.40% | 6.46% | 131688 | 25888万 | 39.39 | 39.39 | 26.83 | 37 | 常青股份 | 2023-10-20 五 | 19.49 | 19.31 | 18.73 | 19.62 | 18.48 | -3.00% | 4.45% | 90786 | 17146万 | 38.21 | 38.21 | 26.02 | 38 | 常青股份 | 2023-10-23 一 | 18.76 | 18.73 | 20.60 | 20.60 | 18.12 | 9.98% | 5.17% | 105484 | 20347万 | 42.02 | 42.02 | 28.62 | 39 | 常青股份 | 2023-10-24 二 | 21.88 | 20.60 | 22.66 | 22.66 | 20.81 | 10.00% | 8.26% | 168418 | 36676万 | 46.23 | 46.23 | 31.48 | 40 | 常青股份 | 2023-10-25 三 | 22.68 | 22.66 | 24.93 | 24.93 | 21.72 | 10.02% | 10.30% | 210194 | 49130万 | 50.86 | 50.86 | 34.64 | 41 | 常青股份 | 2023-10-26 四 | 25.33 | 24.93 | 27.42 | 27.42 | 23.31 | 9.99% | 10.87% | 221751 | 56855万 | 55.94 | 55.94 | 38.1 | 42 | 常青股份 | 2023-10-27 五 | 30.16 | 27.42 | 27.35 | 30.16 | 27.20 | -0.26% | 17.24% | 351690 | 104182万 | 55.79 | 55.79 | 38 | 43 | 常青股份 | 2023-10-30 一 | 24.62 | 27.35 | 24.62 | 24.62 | 24.62 | -9.98% | 1.82% | 37149 | 9146万 | 50.22 | 50.22 | 34.21 | 44 | 常青股份 | 2023-10-31 二 | 23.01 | 24.62 | 22.16 | 23.88 | 22.16 | -9.99% | 12.94% | 264051 | 60040万 | 45.21 | 45.21 | 33.16 | 45 | 常青股份 | 2023-11-01 三 | 21.82 | 22.16 | 21.52 | 22.71 | 21.33 | -2.89% | 9.29% | 189591 | 41703万 | 43.9 | 43.9 | 32.2 | 46 | 常青股份 | 2023-11-02 四 | 21.58 | 21.52 | 21.14 | 22.36 | 20.97 | -1.77% | 7.53% | 153523 | 33176万 | 43.13 | 43.13 | 31.63 | 47 | 常青股份 | 2023-11-03 五 | 20.75 | 21.14 | 20.88 | 21.03 | 19.96 | -1.23% | 7.75% | 158114 | 32400万 | 42.6 | 42.6 | 31.24 | 48 | 常青股份 | 2023-11-06 一 | 20.95 | 20.88 | 22.30 | 22.47 | 20.71 | 6.80% | 9.33% | 190254 | 41258万 | 45.49 | 45.49 | 33.37 | 49 | 常青股份 | 2023-11-07 二 | 22.11 | 22.30 | 22.00 | 23.42 | 21.80 | -1.35% | 8.95% | 182579 | 41142万 | 44.88 | 44.88 | 32.92 | 50 | 常青股份 | 2023-11-08 三 | 22.08 | 22.00 | 22.85 | 23.16 | 21.87 | 3.86% | 8.39% | 171258 | 38813万 | 46.61 | 46.61 | 34.19 | 51 | 常青股份 | 2023-11-09 四 | 22.16 | 22.85 | 20.98 | 22.50 | 20.88 | -8.18% | 6.71% | 136986 | 29133万 | 42.8 | 42.8 | 31.39 | 52 | 常青股份 | 2023-11-10 五 | 21.34 | 20.98 | 20.75 | 22.49 | 20.45 | -1.10% | 6.42% | 130884 | 27862万 | 42.33 | 42.33 | 31.05 | 53 | 常青股份 | 2023-11-13 一 | 20.73 | 20.75 | 20.34 | 20.88 | 20.28 | -1.98% | 5.23% | 106673 | 21829万 | 41.49 | 41.49 | 30.43 | 54 | 常青股份 | 2023-11-14 二 | 20.36 | 20.34 | 20.86 | 20.88 | 19.85 | 2.56% | 4.72% | 96196 | 19658万 | 42.55 | 42.55 | 31.21 | 55 | 常青股份 | 2023-11-15 三 | 20.70 | 20.86 | 22.95 | 22.95 | 20.25 | 10.02% | 9.34% | 190492 | 40920万 | 46.82 | 46.82 | 34.34 | 56 | 常青股份 | 2023-11-16 四 | 22.90 | 22.95 | 23.00 | 24.90 | 22.18 | 0.22% | 11.49% | 234480 | 54513万 | 46.92 | 46.92 | 34.41 | 57 | 常青股份 | 2023-11-17 五 | 22.75 | 23.00 | 22.97 | 23.45 | 22.39 | -0.13% | 6.88% | 140423 | 32114万 | 46.86 | 46.86 | 34.37 | 58 | 常青股份 | 2023-11-20 一 | 22.72 | 22.97 | 23.29 | 23.54 | 22.58 | 1.39% | 5.98% | 122059 | 28205万 | 47.51 | 47.51 | 34.85 | 59 | 常青股份 | 2023-11-21 二 | 23.00 | 23.29 | 22.36 | 23.29 | 22.09 | -3.99% | 5.27% | 107466 | 24363万 | 45.61 | 45.61 | 33.46 | 60 | 常青股份 | 2023-11-22 三 | 22.17 | 22.36 | 21.39 | 22.67 | 21.36 | -4.34% | 4.63% | 94403 | 20630万 | 43.64 | 43.64 | 32 | 61 | 常青股份 | 2023-11-23 四 | 21.62 | 21.39 | 21.95 | 22.22 | 21.39 | 2.62% | 4.25% | 86693 | 18968万 | 44.78 | 44.78 | 32.84 | 62 | 常青股份 | 2023-11-24 五 | 21.91 | 21.95 | 21.12 | 22.00 | 20.94 | -3.78% | 3.98% | 81116 | 17348万 | 43.08 | 43.08 | 31.6 | 63 | 常青股份 | 2023-11-28 二 | 21.01 | 21.01 | 21.90 | 22.19 | 20.96 | 4.24% | 4.62% | 94246 | 20362万 | 44.68 | 44.68 | 32.77 | 64 | 常青股份 | 2023-11-29 三 | 21.90 | 21.90 | 21.23 | 21.95 | 21.16 | -3.06% | 3.29% | 67048 | 14464万 | 43.31 | 43.31 | 31.77 | 65 | 常青股份 | 2023-11-30 四 | 21.00 | 21.23 | 20.96 | 21.29 | 20.51 | -1.27% | 2.17% | 44337 | 9234万 | 42.76 | 42.76 | 31.36 | 66 | 常青股份 | 2023-12-01 五 | 21.02 | 20.96 | 20.81 | 21.09 | 20.44 | -0.72% | 1.96% | 39920 | 8289万 | 42.45 | 42.45 | 31.14 | 67 | 常青股份 | 2023-12-04 一 | 21.68 | 20.81 | 20.60 | 21.88 | 20.50 | -1.01% | 4.90% | 99982 | 21138万 | 42.02 | 42.02 | 30.82 | 68 | 常青股份 | 2023-12-05 二 | 20.38 | 20.60 | 20.11 | 20.53 | 20.11 | -2.38% | 2.57% | 52340 | 10613万 | 41.02 | 41.02 | 30.09 | 69 | 常青股份 | 2023-12-06 三 | 20.00 | 20.11 | 19.79 | 20.51 | 19.73 | -1.59% | 2.76% | 56381 | 11291万 | 40.37 | 40.37 | 29.61 | 70 | 常青股份 | 2023-12-07 四 | 19.69 | 19.79 | 19.26 | 19.82 | 19.26 | -2.68% | 2.66% | 54226 | 10540万 | 39.29 | 39.29 | 28.82 | 71 | 常青股份 | 2023-12-08 五 | 19.25 | 19.26 | 18.76 | 19.41 | 18.67 | -2.60% | 2.55% | 51978 | 9820万 | 38.27 | 38.27 | 28.07 | 72 | 常青股份 | 2023-12-11 一 | 18.65 | 18.76 | 18.90 | 18.97 | 18.58 | 0.75% | 1.99% | 40527 | 7614万 | 38.56 | 38.56 | 28.28 | 73 | 常青股份 | 2023-12-12 二 | 18.87 | 18.90 | 18.83 | 18.88 | 18.69 | -0.37% | 1.41% | 28746 | 5402万 | 38.41 | 38.41 | 28.17 | 74 | 常青股份 | 2023-12-13 三 | 18.80 | 18.83 | 18.75 | 19.00 | 18.72 | -0.42% | 1.90% | 38662 | 7281万 | 38.25 | 38.25 | 28.05 | 75 | 常青股份 | 2023-12-14 四 | 18.75 | 18.75 | 18.50 | 18.92 | 18.41 | -1.33% | 1.53% | 31287 | 5816万 | 37.74 | 37.74 | 27.68 | 76 | 常青股份 | 2023-12-15 五 | 18.60 | 18.50 | 18.38 | 18.60 | 18.34 | -0.65% | 1.13% | 22951 | 4228万 | 37.5 | 37.5 | 27.5 | 77 | 常青股份 | 2023-12-18 一 | 18.35 | 18.38 | 18.28 | 18.63 | 18.19 | -0.54% | 1.34% | 27345 | 5031万 | 37.29 | 37.29 | 27.35 | 78 | 常青股份 | 2023-12-19 二 | 18.27 | 18.28 | 18.17 | 18.35 | 18.01 | -0.60% | 1.25% | 25475 | 4626万 | 37.07 | 37.07 | 27.19 | 79 | 常青股份 | 2023-12-20 三 | 18.18 | 18.17 | 17.89 | 18.28 | 17.88 | -1.54% | 0.96% | 19491 | 3526万 | 36.5 | 36.5 | 26.77 | 80 | 常青股份 | 2023-12-21 四 | 17.78 | 17.89 | 18.24 | 18.50 | 17.75 | 1.96% | 1.57% | 32044 | 5801万 | 37.21 | 37.21 | 27.29 | 81 | 常青股份 | 2023-12-22 五 | 18.18 | 18.24 | 18.04 | 18.38 | 17.97 | -1.10% | 1.54% | 31503 | 5717万 | 36.8 | 36.8 | 26.99 | 82 | 常青股份 | 2023-12-25 一 | 18.17 | 18.04 | 18.42 | 18.61 | 17.50 | 2.11% | 3.30% | 67376 | 12258万 | 37.58 | 37.58 | 27.56 | 83 | 常青股份 | 2023-12-26 二 | 18.20 | 18.42 | 18.00 | 18.51 | 17.98 | -2.28% | 2.79% | 56893 | 10355万 | 36.72 | 36.72 | 26.93 | 84 | 常青股份 | 2023-12-27 三 | 18.13 | 18.00 | 17.94 | 18.20 | 17.75 | -0.33% | 1.65% | 33752 | 6049万 | 36.6 | 36.6 | 26.84 | 85 | 常青股份 | 2023-12-28 四 | 17.89 | 17.94 | 18.00 | 18.26 | 17.70 | 0.33% | 2.15% | 43936 | 7931万 | 36.72 | 36.72 | 26.93 | 86 | 常青股份 | 2023-12-29 五 | 17.98 | 18.00 | 18.54 | 18.56 | 17.75 | 3.00% | 2.05% | 41864 | 7669万 | 37.82 | 37.82 | 27.74 | 87 | 常青股份 | 2024-01-02 二 | 18.57 | 18.54 | 18.49 | 18.72 | 18.43 | -0.27% | 1.40% | 28543 | 5285万 | 37.72 | 37.72 | 27.67 | 88 | 常青股份 | 2024-01-03 三 | 18.98 | 18.49 | 17.75 | 18.98 | 17.55 | -4.00% | 3.08% | 62797 | 11237万 | 36.21 | 36.21 | 26.56 | 89 | 常青股份 | 2024-01-04 四 | 17.68 | 17.75 | 17.75 | 17.90 | 17.52 | 0.00% | 1.43% | 29101 | 5157万 | 36.21 | 36.21 | 26.56 | 90 | 常青股份 | 2024-01-05 五 | 17.83 | 17.75 | 17.56 | 18.15 | 17.52 | -1.07% | 1.40% | 28479 | 5069万 | 35.82 | 35.82 | 26.27 | 91 | 常青股份 | 2024-01-08 一 | 17.61 | 17.56 | 17.28 | 17.67 | 17.27 | -1.59% | 0.97% | 19704 | 3437万 | 35.25 | 35.25 | 25.86 | 92 | 常青股份 | 2024-01-09 二 | 17.35 | 17.28 | 17.43 | 17.69 | 17.28 | 0.87% | 0.98% | 20033 | 3497万 | 35.56 | 35.56 | 26.08 | 93 | 常青股份 | 2024-01-10 三 | 17.40 | 17.43 | 17.10 | 17.42 | 17.07 | -1.89% | 0.81% | 16625 | 2861万 | 34.88 | 34.88 | 25.59 | 94 | 常青股份 | 2024-01-11 四 | 17.15 | 17.10 | 17.52 | 17.55 | 17.12 | 2.46% | 1.08% | 22039 | 3830万 | 35.74 | 35.74 | 26.21 | 95 | 常青股份 | 2024-01-12 五 | 17.52 | 17.52 | 17.35 | 17.62 | 17.27 | -0.97% | 0.98% | 20067 | 3496万 | 35.39 | 35.39 | 25.96 | 96 | 常青股份 | 2024-01-15 一 | 17.30 | 17.35 | 17.09 | 17.31 | 16.97 | -1.50% | 1.08% | 22015 | 3766万 | 34.86 | 34.86 | 25.57 | 97 | 常青股份 | 2024-01-16 二 | 17.18 | 17.09 | 16.98 | 17.18 | 16.75 | -0.64% | 0.99% | 20235 | 3428万 | 34.64 | 34.64 | 25.41 | 98 | 常青股份 | 2024-01-17 三 | 16.97 | 16.98 | 16.56 | 17.14 | 16.55 | -2.47% | 0.69% | 13975 | 2349万 | 33.78 | 33.78 | 24.78 | 99 | 常青股份 | 2024-01-18 四 | 16.32 | 16.56 | 16.33 | 16.68 | 15.91 | -1.39% | 1.74% | 35547 | 5757万 | 33.31 | 33.31 | 24.43 | 100 | 常青股份 | 2024-01-19 五 | 16.28 | 16.33 | 16.01 | 16.43 | 15.98 | -1.96% | 0.90% | 18374 | 2965万 | 32.66 | 32.66 | 23.95 | 101 | 常青股份 | 2024-01-22 一 | 16.02 | 16.01 | 15.02 | 16.25 | 14.84 | -6.18% | 1.40% | 28530 | 4421万 | 30.64 | 30.64 | 22.47 | 102 | 常青股份 | 2024-01-23 二 | 14.62 | 15.02 | 14.87 | 15.08 | 14.62 | -1.00% | 1.35% | 27470 | 4081万 | 30.33 | 30.33 | 22.25 | 103 | 常青股份 | 2024-01-24 三 | 15.00 | 14.87 | 15.06 | 15.25 | 14.45 | 1.28% | 1.29% | 26316 | 3922万 | 30.72 | 30.72 | 22.53 | 104 | 常青股份 | 2024-01-25 四 | 15.14 | 15.06 | 15.39 | 15.45 | 14.95 | 2.19% | 1.34% | 27342 | 4176万 | 31.4 | 31.4 | 23.03 | 105 | 常青股份 | 2024-01-26 五 | 15.36 | 15.39 | 15.35 | 15.71 | 15.27 | -0.26% | 1.26% | 25684 | 3975万 | 31.31 | 31.31 | 22.97 | 106 | 常青股份 | 2024-01-29 一 | 15.34 | 15.35 | 14.83 | 15.55 | 14.79 | -3.39% | 0.94% | 19124 | 2879万 | 30.25 | 30.25 | 22.19 | 107 | 常青股份 | 2024-01-30 二 | 14.72 | 14.83 | 14.34 | 15.05 | 14.33 | -3.30% | 0.78% | 15824 | 2315万 | 29.25 | 29.25 | 21.46 | 108 | 常青股份 | 2024-01-31 三 | 14.47 | 14.34 | 13.52 | 14.52 | 13.39 | -5.72% | 1.22% | 24972 | 3466万 | 27.58 | 27.58 | 20.23 | 109 | 常青股份 | 2024-02-01 四 | 13.43 | 13.52 | 13.32 | 13.58 | 12.94 | -1.48% | 1.16% | 23751 | 3159万 | 27.17 | 27.17 | 19.93 | 110 | 常青股份 | 2024-02-02 五 | 13.34 | 13.32 | 12.24 | 13.63 | 11.99 | -8.11% | 2.13% | 43424 | 5456万 | 24.97 | 24.97 | 18.31 | 111 | 常青股份 | 2024-02-05 一 | 12.08 | 12.24 | 11.02 | 12.09 | 11.02 | -9.97% | 1.52% | 31099 | 3489万 | 22.48 | 22.48 | 16.49 | 112 | 常青股份 | 2024-02-06 二 | 10.53 | 11.02 | 10.44 | 10.97 | 9.92 | -5.26% | 3.08% | 62820 | 6414万 | 21.3 | 21.3 | 15.62 | 113 | 常青股份 | 2024-02-07 三 | 10.52 | 10.44 | 9.98 | 10.92 | 9.75 | -4.41% | 4.21% | 85970 | 8794万 | 20.36 | 20.36 | 14.93 | 114 | 常青股份 | 2024-02-08 四 | 9.70 | 9.98 | 10.98 | 10.98 | 9.56 | 10.02% | 4.67% | 95175 | 9790万 | 22.4 | 22.4 | 16.43 | 115 | 常青股份 | 2024-02-19 一 | 11.15 | 10.98 | 11.47 | 11.75 | 11.08 | 4.46% | 4.08% | 83140 | 9496万 | 23.4 | 23.4 | 17.16 | 116 | 常青股份 | 2024-02-20 二 | 11.47 | 11.47 | 11.89 | 11.90 | 11.31 | 3.66% | 2.50% | 51051 | 5956万 | 24.26 | 24.26 | 17.79 | 117 | 常青股份 | 2024-02-21 三 | 11.81 | 11.89 | 12.22 | 12.83 | 11.67 | 2.78% | 3.53% | 72041 | 8894万 | 24.93 | 24.93 | 18.28 | 118 | 常青股份 | 2024-02-22 四 | 12.17 | 12.22 | 12.86 | 12.89 | 12.17 | 5.24% | 3.04% | 61952 | 7778万 | 26.23 | 26.23 | 19.24 | 119 | 常青股份 | 2024-02-23 五 | 12.86 | 12.86 | 13.82 | 13.88 | 12.86 | 7.47% | 3.88% | 79199 | 10663万 | 28.19 | 28.19 | 20.68 | 120 | 常青股份 | 2024-02-26 一 | 13.82 | 13.82 | 14.30 | 14.60 | 13.81 | 3.47% | 3.91% | 79851 | 11341万 | 29.17 | 29.17 | 21.4 | 121 | 常青股份 | 2024-02-27 二 | 14.20 | 14.30 | 14.74 | 14.74 | 14.15 | 3.08% | 2.83% | 57655 | 8371万 | 30.07 | 30.07 | 22.05 | 122 | 常青股份 | 2024-02-28 三 | 14.68 | 14.74 | 13.36 | 14.87 | 13.34 | -9.36% | 4.43% | 90292 | 12838万 | 27.25 | 27.25 | 19.99 | 123 | 常青股份 | 2024-02-29 四 | 13.30 | 13.36 | 13.70 | 13.89 | 13.11 | 2.54% | 3.05% | 62217 | 8442万 | 27.95 | 27.95 | 20.5 | 124 | 常青股份 | 2024-03-01 五 | 13.75 | 13.70 | 13.85 | 13.94 | 13.52 | 1.09% | 2.09% | 42593 | 5862万 | 28.25 | 28.25 | 20.72 | 125 | 常青股份 | 2024-03-04 一 | 13.85 | 13.85 | 13.80 | 14.00 | 13.45 | -0.36% | 1.72% | 35150 | 4811万 | 28.15 | 28.15 | 20.65 | 126 | 常青股份 | 2024-03-05 二 | 13.80 | 13.80 | 13.71 | 14.55 | 13.41 | -0.65% | 2.92% | 59469 | 8300万 | 27.97 | 27.97 | 20.51 | 127 | 常青股份 | 2024-03-06 三 | 13.81 | 13.71 | 13.93 | 14.17 | 13.53 | 1.60% | 2.53% | 51524 | 7157万 | 28.42 | 28.42 | 20.84 | 128 | 常青股份 | 2024-03-07 四 | 13.94 | 13.93 | 13.79 | 14.22 | 13.64 | -1.01% | 1.92% | 39140 | 5474万 | 28.13 | 28.13 | 20.63 | 129 | 常青股份 | 2024-03-08 五 | 13.66 | 13.79 | 14.00 | 14.15 | 13.50 | 1.52% | 1.75% | 35700 | 4933万 | 28.56 | 28.56 | 20.95 | 130 | 常青股份 | 2024-03-14 四 | 14.77 | 14.69 | 15.58 | 15.88 | 14.60 | 6.06% | 6.18% | 126080 | 19343万 | 31.78 | 31.78 | 23.31 | 131 | 常青股份 | 2024-03-15 五 | 15.51 | 15.58 | 16.50 | 16.53 | 14.88 | 5.91% | 7.90% | 161117 | 25404万 | 33.66 | 33.66 | 24.69 | 132 | 常青股份 | 2024-03-18 一 | 16.52 | 16.50 | 16.23 | 16.75 | 15.86 | -1.64% | 5.78% | 117887 | 19032万 | 33.11 | 33.11 | 24.28 | 133 | 常青股份 | 2024-03-19 二 | 16.11 | 16.23 | 15.62 | 16.16 | 15.62 | -3.76% | 3.97% | 81073 | 12874万 | 31.86 | 31.86 | 23.37 | 134 | 常青股份 | 2024-03-20 三 | 15.50 | 15.62 | 15.76 | 15.79 | 15.42 | 0.90% | 2.54% | 51737 | 8079万 | 32.15 | 32.15 | 23.58 | 135 | 常青股份 | 2024-03-21 四 | 15.72 | 15.76 | 15.56 | 15.77 | 15.31 | -1.27% | 2.34% | 47740 | 7408万 | 31.74 | 31.74 | 23.28 | 136 | 常青股份 | 2024-03-22 五 | 15.55 | 15.56 | 15.22 | 15.58 | 15.22 | -2.19% | 1.70% | 34684 | 5318万 | 31.05 | 31.05 | 22.77 | 137 | 常青股份 | 2024-03-25 一 | 15.08 | 15.22 | 14.50 | 15.22 | 14.48 | -4.73% | 2.61% | 53159 | 7908万 | 29.58 | 29.58 | 21.7 | 138 | 常青股份 | 2024-03-26 二 | 14.33 | 14.50 | 15.02 | 15.10 | 14.33 | 3.59% | 2.73% | 55792 | 8253万 | 30.64 | 30.64 | 22.47 | 139 | 常青股份 | 2024-03-27 三 | 15.00 | 15.02 | 14.06 | 15.01 | 14.06 | -6.39% | 1.95% | 39724 | 5726万 | 28.68 | 28.68 | 21.04 | 140 | 常青股份 | 2024-03-28 四 | 13.99 | 14.06 | 14.51 | 14.65 | 13.99 | 3.20% | 2.16% | 43981 | 6349万 | 29.6 | 29.6 | 21.71 | 141 | 常青股份 | 2024-03-29 五 | 14.65 | 14.51 | 14.75 | 14.89 | 14.43 | 1.65% | 1.34% | 27435 | 4013万 | 30.09 | 30.09 | 22.07 | 142 | 常青股份 | 2024-04-01 一 | 14.80 | 14.75 | 15.79 | 15.95 | 14.76 | 7.05% | 4.04% | 82356 | 12775万 | 32.21 | 32.21 | 23.63 | 143 | 常青股份 | 2024-04-02 二 | 15.82 | 15.79 | 16.00 | 16.15 | 15.22 | 1.33% | 4.93% | 100544 | 15823万 | 32.64 | 32.64 | 24.8 | 144 | 常青股份 | 2024-04-03 三 | 15.90 | 16.00 | 15.65 | 16.19 | 15.58 | -2.19% | 3.33% | 67926 | 10739万 | 31.93 | 31.93 | 24.25 | 145 | 常青股份 | 2024-04-08 一 | 15.61 | 15.65 | 15.40 | 16.03 | 15.33 | -1.60% | 2.83% | 57789 | 9029万 | 31.42 | 31.42 | 23.87 | 146 | 常青股份 | 2024-04-09 二 | 15.40 | 15.40 | 16.01 | 16.11 | 15.25 | 3.96% | 3.45% | 70324 | 11060万 | 32.66 | 32.66 | 24.81 | 147 | 常青股份 | 2024-04-10 三 | 16.39 | 16.01 | 15.26 | 16.39 | 14.90 | -4.68% | 4.65% | 94898 | 14805万 | 31.13 | 31.13 | 23.65 | 148 | 常青股份 | 2024-04-11 四 | 15.50 | 15.26 | 15.41 | 15.93 | 15.16 | 0.98% | 3.33% | 67960 | 10532万 | 31.44 | 31.44 | 23.88 | 149 | 常青股份 | 2024-04-12 五 | 15.07 | 15.41 | 14.24 | 15.25 | 14.24 | -7.59% | 3.70% | 75540 | 11056万 | 29.05 | 29.05 | 22.07 | 150 | 常青股份 | 2024-04-15 一 | 13.99 | 14.24 | 13.00 | 14.28 | 12.82 | -8.71% | 3.66% | 74661 | 9918万 | 26.52 | 26.52 | 20.15 | 151 | 常青股份 | 2024-04-16 二 | 12.64 | 13.00 | 11.90 | 12.75 | 11.78 | -8.46% | 3.04% | 62112 | 7489万 | 24.28 | 24.28 | 18.44 | 152 | 常青股份 | 2024-04-17 三 | 12.07 | 11.90 | 13.09 | 13.09 | 12.07 | 10.00% | 1.67% | 34099 | 4360万 | 26.7 | 26.7 | 20.29 | 153 | 常青股份 | 2024-04-18 四 | 13.59 | 13.09 | 13.19 | 13.59 | 12.82 | 0.76% | 2.72% | 55557 | 7341万 | 26.91 | 26.91 | 20.44 | 154 | 常青股份 | 2024-04-19 五 | 13.16 | 13.19 | 12.96 | 13.28 | 12.85 | -1.74% | 1.49% | 30491 | 3964万 | 26.44 | 26.44 | 20.09 | 155 | 常青股份 | 2024-04-22 一 | 13.16 | 12.96 | 12.79 | 13.17 | 12.51 | -1.31% | 1.09% | 22197 | 2843万 | 26.09 | 26.09 | 19.82 | 156 | 常青股份 | 2024-04-23 二 | 12.92 | 12.79 | 13.17 | 13.19 | 12.79 | 2.97% | 1.26% | 25620 | 3343万 | 26.87 | 26.87 | 20.41 | 157 | 常青股份 | 2024-04-24 三 | 13.17 | 13.17 | 13.65 | 13.67 | 13.17 | 3.64% | 1.42% | 28906 | 3901万 | 27.85 | 27.85 | 21.16 | 158 | 常青股份 | 2024-04-25 四 | 13.67 | 13.65 | 13.87 | 14.03 | 13.57 | 1.61% | 1.45% | 29530 | 4092万 | 28.29 | 28.29 | 21.5 | 159 | 常青股份 | 2024-04-26 五 | 13.93 | 13.87 | 13.80 | 14.02 | 13.70 | -0.50% | 1.49% | 30362 | 4214万 | 28.15 | 28.15 | 21.39 | 160 | 常青股份 | 2024-04-29 一 | 13.82 | 13.80 | 14.50 | 14.55 | 13.82 | 5.07% | 1.81% | 36892 | 5268万 | 29.58 | 29.58 | 26.73 | 161 | 常青股份 | 2024-04-30 二 | 14.35 | 14.50 | 14.00 | 14.45 | 13.86 | -3.45% | 1.85% | 37776 | 5336万 | 28.56 | 28.56 | 25.81 | 162 | 常青股份 | 2024-05-06 一 | 14.17 | 14.00 | 14.33 | 14.42 | 14.15 | 2.36% | 1.44% | 29287 | 4198万 | 29.23 | 29.23 | 26.42 | 163 | 常青股份 | 2024-05-08 三 | 14.29 | 14.27 | 14.15 | 14.40 | 14.12 | -0.84% | 0.90% | 18429 | 2629万 | 28.87 | 28.87 | 26.09 | 164 | 常青股份 | 2024-05-09 四 | 14.11 | 14.15 | 14.22 | 14.39 | 14.06 | 0.49% | 0.95% | 19382 | 2767万 | 29.01 | 29.01 | 26.22 | 165 | 常青股份 | 2024-05-10 五 | 14.22 | 14.22 | 13.90 | 14.36 | 13.85 | -2.25% | 1.00% | 20471 | 2863万 | 28.36 | 28.36 | 25.63 | 166 | 常青股份 | 2024-05-13 一 | 13.90 | 13.90 | 13.42 | 13.90 | 13.38 | -3.45% | 1.15% | 23495 | 3178万 | 27.38 | 27.38 | 24.74 | 167 | 常青股份 | 2024-05-14 二 | 13.65 | 13.42 | 13.59 | 13.81 | 13.45 | 1.27% | 1.08% | 22106 | 3014万 | 27.72 | 27.72 | 25.06 | 168 | 常青股份 | 2024-05-15 三 | 13.57 | 13.59 | 13.44 | 13.73 | 13.38 | -1.10% | 0.94% | 19181 | 2594万 | 27.42 | 27.42 | 24.78 | 169 | 常青股份 | 2024-05-16 四 | 14.70 | 13.44 | 13.58 | 14.70 | 13.47 | 1.04% | 3.00% | 61171 | 8486万 | 27.7 | 27.7 | 25.04 | 170 | 常青股份 | 2024-05-17 五 | 14.00 | 13.58 | 13.60 | 14.00 | 13.21 | 0.15% | 2.51% | 51122 | 6893万 | 27.74 | 27.74 | 25.07 |
|
行情刷新 | 流通股东
|