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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.32 | 9.37 | 9.20 | 9.25 | -0.86% | 0.72 | 1.08% |
| 2026-04-20 | 9.30 | 9.34 | 9.26 | 9.33 | +0.21% | 0.63 | 0.93% |
| 2026-04-17 | 9.34 | 9.35 | 9.25 | 9.31 | -0.75% | 0.74 | 1.10% |
| 2026-04-16 | 9.27 | 9.40 | 9.26 | 9.38 | +0.75% | 1.04 | 1.53% |
| 2026-04-15 | 9.29 | 9.36 | 9.24 | 9.31 | +0.43% | 0.88 | 1.31% |
| 2026-04-14 | 9.26 | 9.30 | 9.18 | 9.27 | +0.22% | 0.50 | 0.75% |
| 2026-04-13 | 9.23 | 9.27 | 9.18 | 9.25 | -0.22% | 0.41 | 0.62% |
| 2026-04-10 | 9.24 | 9.34 | 9.22 | 9.27 | +0.76% | 0.63 | 0.93% |
| 2026-04-09 | 9.28 | 9.28 | 9.19 | 9.20 | -1.50% | 0.61 | 0.91% |
| 2026-04-08 | 9.23 | 9.34 | 9.22 | 9.34 | +2.41% | 1.16 | 1.72% |
| 2026-04-07 | 9.07 | 9.13 | 9.04 | 9.12 | +0.55% | 0.43 | 0.66% |
| 2026-04-03 | 9.20 | 9.21 | 9.02 | 9.07 | -1.31% | 0.59 | 0.89% |
| 2026-04-02 | 9.29 | 9.29 | 9.14 | 9.19 | -1.18% | 0.57 | 0.86% |
| 2026-04-01 | 9.25 | 9.31 | 9.18 | 9.30 | +1.31% | 0.77 | 1.15% |
| 2026-03-31 | 9.18 | 9.27 | 9.16 | 9.18 | -0.11% | 0.52 | 0.78% |
| 2026-03-30 | 9.06 | 9.20 | 9.05 | 9.19 | 0.00% | 0.47 | 0.71% |
| 2026-03-27 | 9.02 | 9.20 | 9.02 | 9.19 | +0.44% | 0.55 | 0.83% |
| 2026-03-26 | 9.21 | 9.26 | 9.10 | 9.15 | -0.97% | 0.63 | 0.94% |
| 2026-03-25 | 9.10 | 9.25 | 9.07 | 9.24 | +1.43% | 0.83 | 1.25% |
| 2026-03-24 | 9.03 | 9.11 | 8.93 | 9.11 | +2.13% | 0.68 | 1.04% |