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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.88 | 10.09 | 9.84 | 9.95 | +0.81% | 2.12 | 2.95% |
| 2026-02-12 | 10.03 | 10.05 | 9.85 | 9.87 | -1.79% | 2.10 | 2.93% |
| 2026-02-11 | 10.18 | 10.18 | 10.00 | 10.05 | -1.47% | 1.78 | 2.45% |
| 2026-02-10 | 10.07 | 10.22 | 9.95 | 10.20 | +0.99% | 2.56 | 3.51% |
| 2026-02-09 | 10.12 | 10.12 | 10.02 | 10.10 | +0.50% | 1.33 | 1.83% |
| 2026-02-06 | 10.15 | 10.17 | 10.01 | 10.05 | -1.18% | 1.57 | 2.16% |
| 2026-02-05 | 10.05 | 10.22 | 10.01 | 10.17 | +1.19% | 2.09 | 2.85% |
| 2026-02-04 | 9.97 | 10.09 | 9.93 | 10.05 | +0.50% | 1.56 | 2.14% |
| 2026-02-03 | 9.96 | 10.12 | 9.90 | 10.00 | +0.50% | 1.64 | 2.26% |
| 2026-02-02 | 9.85 | 10.16 | 9.80 | 9.95 | +0.71% | 3.10 | 4.26% |
| 2026-01-30 | 9.86 | 10.03 | 9.86 | 9.88 | +0.41% | 2.40 | 3.33% |
| 2026-01-29 | 9.72 | 9.85 | 9.62 | 9.84 | +1.23% | 2.00 | 2.83% |
| 2026-01-28 | 9.72 | 9.76 | 9.69 | 9.72 | +0.21% | 1.41 | 2.01% |
| 2026-01-27 | 9.88 | 9.91 | 9.66 | 9.70 | -2.90% | 2.50 | 3.55% |
| 2026-01-26 | 10.09 | 10.12 | 9.94 | 9.99 | -1.28% | 2.07 | 2.86% |
| 2026-01-23 | 10.15 | 10.16 | 10.10 | 10.12 | -0.10% | 1.54 | 2.10% |
| 2026-01-22 | 10.10 | 10.19 | 10.07 | 10.13 | +0.20% | 1.38 | 1.88% |
| 2026-01-21 | 10.15 | 10.19 | 10.05 | 10.11 | -1.08% | 1.49 | 2.04% |
| 2026-01-20 | 10.17 | 10.24 | 10.09 | 10.22 | +0.10% | 1.98 | 2.69% |
| 2026-01-19 | 9.94 | 10.22 | 9.94 | 10.21 | +2.41% | 2.85 | 3.89% |