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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.17 | 9.18 | 8.88 | 8.92 | -3.78% | 1.45 | 2.21% |
| 2026-03-20 | 9.34 | 9.36 | 9.27 | 9.27 | -0.64% | 0.86 | 1.28% |
| 2026-03-19 | 9.39 | 9.42 | 9.30 | 9.33 | -1.27% | 0.95 | 1.41% |
| 2026-03-18 | 9.50 | 9.50 | 9.37 | 9.45 | -0.32% | 0.94 | 1.38% |
| 2026-03-17 | 9.53 | 9.60 | 9.47 | 9.48 | -0.52% | 0.85 | 1.23% |
| 2026-03-16 | 9.42 | 9.54 | 9.42 | 9.53 | +0.74% | 0.78 | 1.14% |
| 2026-03-13 | 9.52 | 9.58 | 9.44 | 9.46 | -0.73% | 1.14 | 1.65% |
| 2026-03-12 | 9.50 | 9.54 | 9.48 | 9.53 | +0.32% | 0.96 | 1.39% |
| 2026-03-11 | 9.53 | 9.54 | 9.46 | 9.50 | -0.42% | 0.70 | 1.02% |
| 2026-03-10 | 9.52 | 9.55 | 9.50 | 9.54 | +0.74% | 0.88 | 1.28% |
| 2026-03-09 | 9.42 | 9.48 | 9.39 | 9.47 | -0.32% | 1.04 | 1.53% |
| 2026-03-06 | 9.38 | 9.52 | 9.35 | 9.50 | +1.06% | 0.77 | 1.13% |
| 2026-03-05 | 9.45 | 9.47 | 9.36 | 9.40 | +0.32% | 0.96 | 1.40% |
| 2026-03-04 | 9.44 | 9.52 | 9.29 | 9.37 | -1.16% | 1.76 | 2.59% |
| 2026-03-03 | 9.58 | 9.67 | 9.42 | 9.48 | -1.35% | 1.71 | 2.47% |
| 2026-03-02 | 9.68 | 9.73 | 9.53 | 9.61 | -2.04% | 2.25 | 3.23% |
| 2026-02-27 | 9.75 | 9.84 | 9.75 | 9.81 | +0.62% | 1.00 | 1.41% |
| 2026-02-26 | 9.80 | 9.85 | 9.74 | 9.75 | -0.71% | 1.25 | 1.76% |
| 2026-02-25 | 9.81 | 9.89 | 9.79 | 9.82 | +0.10% | 1.45 | 2.03% |
| 2026-02-24 | 9.98 | 10.00 | 9.73 | 9.81 | -1.41% | 2.03 | 2.87% |