中青旅 sh.600138
8.05
-2.07%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.21 | 8.23 | 8.03 | 8.05 | -2.07% | 0.87 | 1.48% |
| 2026-05-21 | 8.28 | 8.37 | 8.18 | 8.22 | -0.72% | 0.62 | 1.03% |
| 2026-05-20 | 8.41 | 8.43 | 8.26 | 8.28 | -1.78% | 0.53 | 0.87% |
| 2026-05-19 | 8.39 | 8.45 | 8.37 | 8.43 | +0.48% | 0.42 | 0.69% |
| 2026-05-18 | 8.53 | 8.53 | 8.36 | 8.39 | -1.64% | 0.63 | 1.03% |
| 2026-05-15 | 8.69 | 8.70 | 8.50 | 8.53 | -2.07% | 1.05 | 1.69% |
| 2026-05-14 | 8.80 | 8.81 | 8.70 | 8.71 | -1.14% | 0.56 | 0.88% |
| 2026-05-13 | 8.80 | 8.81 | 8.75 | 8.81 | 0.00% | 0.49 | 0.76% |
| 2026-05-12 | 8.90 | 8.91 | 8.80 | 8.81 | -1.01% | 0.90 | 1.41% |
| 2026-05-11 | 8.92 | 8.94 | 8.87 | 8.90 | -0.45% | 0.82 | 1.27% |
| 2026-05-08 | 8.93 | 8.95 | 8.90 | 8.94 | +0.11% | 0.63 | 0.97% |
| 2026-05-07 | 8.98 | 9.01 | 8.91 | 8.93 | -0.33% | 0.70 | 1.09% |
| 2026-05-06 | 9.01 | 9.03 | 8.92 | 8.96 | -0.55% | 0.85 | 1.32% |
| 2026-04-30 | 9.01 | 9.07 | 8.99 | 9.01 | -1.10% | 0.88 | 1.35% |
| 2026-04-29 | 9.02 | 9.13 | 9.01 | 9.11 | +0.89% | 0.66 | 0.99% |
| 2026-04-28 | 9.13 | 9.13 | 8.97 | 9.03 | -1.31% | 0.85 | 1.30% |
| 2026-04-27 | 9.06 | 9.16 | 9.04 | 9.15 | +0.33% | 0.57 | 0.86% |
| 2026-04-24 | 9.10 | 9.14 | 9.03 | 9.12 | -0.22% | 0.53 | 0.80% |
| 2026-04-23 | 9.19 | 9.21 | 9.10 | 9.14 | -0.44% | 0.67 | 1.01% |
| 2026-04-22 | 9.20 | 9.23 | 9.16 | 9.18 | -0.76% | 0.65 | 0.98% |