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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.58 | 9.70 | 9.58 | 9.69 | +1.36% | 0.80 | 1.15% |
| 2025-06-23 | 9.51 | 9.59 | 9.51 | 9.56 | +0.10% | 0.78 | 1.13% |
| 2025-06-20 | 9.59 | 9.62 | 9.53 | 9.55 | -0.10% | 0.50 | 0.72% |
| 2025-06-19 | 9.67 | 9.73 | 9.55 | 9.56 | -1.34% | 0.96 | 1.38% |
| 2025-06-18 | 9.74 | 9.78 | 9.67 | 9.69 | -0.72% | 0.58 | 0.82% |
| 2025-06-17 | 9.69 | 9.80 | 9.68 | 9.76 | +0.72% | 0.79 | 1.11% |
| 2025-06-16 | 9.65 | 9.70 | 9.64 | 9.69 | +0.10% | 0.65 | 0.92% |
| 2025-06-13 | 9.84 | 9.84 | 9.67 | 9.68 | -1.63% | 1.19 | 1.69% |
| 2025-06-12 | 9.87 | 9.89 | 9.79 | 9.84 | -0.20% | 0.81 | 1.14% |
| 2025-06-11 | 9.84 | 9.90 | 9.84 | 9.86 | 0.00% | 0.99 | 1.38% |
| 2025-06-10 | 9.86 | 9.94 | 9.74 | 9.86 | -0.20% | 1.42 | 2.00% |
| 2025-06-09 | 9.82 | 9.88 | 9.79 | 9.88 | +0.71% | 1.04 | 1.46% |
| 2025-06-06 | 9.81 | 9.82 | 9.75 | 9.81 | +0.20% | 0.79 | 1.11% |
| 2025-06-05 | 9.85 | 9.92 | 9.76 | 9.79 | -0.41% | 1.08 | 1.52% |
| 2025-06-04 | 9.79 | 9.86 | 9.75 | 9.83 | +0.31% | 1.14 | 1.61% |
| 2025-06-03 | 9.60 | 9.81 | 9.58 | 9.80 | +1.87% | 1.68 | 2.39% |
| 2025-05-30 | 9.61 | 9.65 | 9.58 | 9.62 | 0.00% | 0.67 | 0.96% |
| 2025-05-29 | 9.57 | 9.65 | 9.54 | 9.62 | +0.31% | 0.86 | 1.23% |
| 2025-05-28 | 9.61 | 9.64 | 9.57 | 9.59 | -0.10% | 0.53 | 0.76% |
| 2025-05-27 | 9.56 | 9.61 | 9.55 | 9.60 | +0.42% | 0.57 | 0.82% |