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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.91 | 9.95 | 9.86 | 9.95 | +0.40% | 1.37 | 1.91% |
| 2025-07-21 | 9.86 | 9.92 | 9.84 | 9.91 | +0.51% | 1.67 | 2.34% |
| 2025-07-18 | 9.81 | 9.86 | 9.81 | 9.86 | +0.51% | 1.03 | 1.44% |
| 2025-07-17 | 9.76 | 9.82 | 9.75 | 9.81 | +0.41% | 0.90 | 1.26% |
| 2025-07-16 | 9.76 | 9.80 | 9.71 | 9.77 | +0.21% | 0.85 | 1.20% |
| 2025-07-15 | 9.87 | 9.87 | 9.71 | 9.75 | -1.32% | 1.68 | 2.37% |
| 2025-07-14 | 9.91 | 9.93 | 9.86 | 9.88 | -0.20% | 0.94 | 1.31% |
| 2025-07-11 | 9.90 | 9.93 | 9.85 | 9.90 | 0.00% | 1.34 | 1.88% |
| 2025-07-10 | 9.84 | 9.93 | 9.82 | 9.90 | +0.51% | 1.32 | 1.84% |
| 2025-07-09 | 9.83 | 9.88 | 9.81 | 9.85 | +0.20% | 1.12 | 1.58% |
| 2025-07-08 | 9.80 | 9.85 | 9.77 | 9.83 | +0.20% | 1.04 | 1.46% |
| 2025-07-07 | 9.78 | 9.85 | 9.78 | 9.81 | 0.00% | 0.73 | 1.03% |
| 2025-07-04 | 9.83 | 9.83 | 9.76 | 9.81 | -0.10% | 0.89 | 1.26% |
| 2025-07-03 | 9.82 | 9.86 | 9.81 | 9.82 | -0.10% | 0.97 | 1.36% |
| 2025-07-02 | 9.83 | 9.87 | 9.79 | 9.83 | -0.10% | 1.10 | 1.55% |
| 2025-07-01 | 9.85 | 9.87 | 9.78 | 9.84 | -0.10% | 0.90 | 1.26% |
| 2025-06-30 | 9.80 | 9.86 | 9.77 | 9.85 | +0.31% | 1.03 | 1.45% |
| 2025-06-27 | 9.77 | 9.85 | 9.71 | 9.82 | -0.30% | 1.39 | 1.96% |
| 2025-06-26 | 9.77 | 9.99 | 9.75 | 9.85 | +0.72% | 2.49 | 3.48% |
| 2025-06-25 | 9.72 | 9.80 | 9.67 | 9.78 | +0.93% | 1.06 | 1.51% |