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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 10.15 | 10.28 | 9.96 | 9.97 | -3.39% | 4.47 | 6.12% |
| 2026-01-15 | 10.40 | 10.59 | 10.24 | 10.32 | +2.48% | 6.64 | 8.83% |
| 2026-01-14 | 9.99 | 10.13 | 9.91 | 10.07 | +0.80% | 3.25 | 4.47% |
| 2026-01-13 | 10.13 | 10.13 | 9.97 | 9.99 | -1.38% | 2.45 | 3.37% |
| 2026-01-12 | 9.98 | 10.16 | 9.94 | 10.13 | +1.50% | 3.55 | 4.88% |
| 2026-01-09 | 9.87 | 10.01 | 9.83 | 9.98 | +1.11% | 3.44 | 4.80% |
| 2026-01-08 | 9.80 | 9.91 | 9.80 | 9.87 | -1.00% | 2.06 | 2.88% |
| 2026-01-07 | 9.85 | 10.04 | 9.82 | 9.97 | +1.32% | 3.31 | 4.60% |
| 2026-01-06 | 9.79 | 9.85 | 9.76 | 9.84 | +0.51% | 2.08 | 2.93% |
| 2026-01-05 | 9.88 | 9.89 | 9.72 | 9.79 | -0.91% | 2.85 | 4.03% |
| 2025-12-31 | 9.99 | 10.03 | 9.84 | 9.88 | -1.30% | 2.47 | 3.45% |
| 2025-12-30 | 9.89 | 10.06 | 9.75 | 10.01 | +0.60% | 3.13 | 4.36% |
| 2025-12-29 | 10.05 | 10.12 | 9.94 | 9.95 | -0.90% | 2.59 | 3.58% |
| 2025-12-26 | 10.08 | 10.15 | 9.95 | 10.04 | -0.79% | 2.90 | 3.99% |
| 2025-12-25 | 10.18 | 10.24 | 10.00 | 10.12 | -0.78% | 2.99 | 4.08% |
| 2025-12-24 | 10.27 | 10.30 | 10.09 | 10.20 | -0.68% | 3.12 | 4.22% |
| 2025-12-23 | 10.17 | 10.60 | 10.09 | 10.27 | +0.49% | 5.32 | 7.16% |
| 2025-12-22 | 10.19 | 10.42 | 10.19 | 10.22 | +1.79% | 7.23 | 9.71% |
| 2025-12-19 | 9.63 | 10.15 | 9.55 | 10.04 | +5.02% | 5.67 | 7.92% |
| 2025-12-18 | 9.47 | 9.60 | 9.43 | 9.56 | +0.63% | 1.25 | 1.81% |