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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.99 | 10.03 | 9.94 | 9.99 | +0.10% | 1.41 | 1.95% |
| 2025-08-18 | 9.93 | 10.02 | 9.93 | 9.98 | +0.60% | 1.86 | 2.58% |
| 2025-08-15 | 9.82 | 9.92 | 9.82 | 9.92 | +0.71% | 1.24 | 1.73% |
| 2025-08-14 | 9.92 | 10.00 | 9.85 | 9.85 | -0.91% | 1.56 | 2.17% |
| 2025-08-13 | 10.00 | 10.04 | 9.90 | 9.94 | +0.40% | 1.70 | 2.36% |
| 2025-08-12 | 9.88 | 9.93 | 9.87 | 9.90 | +0.10% | 0.95 | 1.33% |
| 2025-08-11 | 9.88 | 9.91 | 9.85 | 9.89 | +0.20% | 1.20 | 1.67% |
| 2025-08-08 | 9.84 | 9.92 | 9.82 | 9.87 | +0.20% | 1.32 | 1.85% |
| 2025-08-07 | 9.85 | 9.86 | 9.81 | 9.85 | 0.00% | 1.10 | 1.54% |
| 2025-08-06 | 9.86 | 9.88 | 9.80 | 9.85 | -0.20% | 1.17 | 1.65% |
| 2025-08-05 | 9.83 | 9.88 | 9.80 | 9.87 | +0.41% | 1.08 | 1.51% |
| 2025-08-04 | 9.80 | 9.83 | 9.77 | 9.83 | 0.00% | 1.00 | 1.42% |
| 2025-08-01 | 9.86 | 9.91 | 9.77 | 9.83 | -0.30% | 1.68 | 2.36% |
| 2025-07-31 | 10.04 | 10.06 | 9.85 | 9.86 | -1.69% | 1.57 | 2.18% |
| 2025-07-30 | 9.96 | 10.10 | 9.94 | 10.03 | +0.50% | 1.75 | 2.41% |
| 2025-07-29 | 9.99 | 10.05 | 9.87 | 9.98 | -0.20% | 1.32 | 1.83% |
| 2025-07-28 | 10.05 | 10.13 | 9.98 | 10.00 | -0.50% | 1.40 | 1.93% |
| 2025-07-25 | 10.15 | 10.19 | 10.03 | 10.05 | -0.49% | 1.60 | 2.19% |
| 2025-07-24 | 9.92 | 10.10 | 9.92 | 10.10 | +1.81% | 2.38 | 3.28% |
| 2025-07-23 | 9.95 | 10.05 | 9.91 | 9.92 | -0.30% | 1.92 | 2.66% |