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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.39 | 9.52 | 9.37 | 9.50 | +1.50% | 1.33 | 1.94% |
| 2025-12-16 | 9.36 | 9.43 | 9.33 | 9.36 | -0.11% | 0.82 | 1.20% |
| 2025-12-15 | 9.42 | 9.43 | 9.34 | 9.37 | -0.64% | 0.83 | 1.23% |
| 2025-12-12 | 9.46 | 9.49 | 9.40 | 9.43 | -0.32% | 1.30 | 1.91% |
| 2025-12-11 | 9.55 | 9.55 | 9.41 | 9.46 | -1.05% | 1.13 | 1.64% |
| 2025-12-10 | 9.57 | 9.58 | 9.50 | 9.56 | +0.31% | 0.72 | 1.05% |
| 2025-12-09 | 9.58 | 9.58 | 9.51 | 9.53 | -0.42% | 0.72 | 1.04% |
| 2025-12-08 | 9.57 | 9.61 | 9.54 | 9.57 | +0.10% | 0.79 | 1.14% |
| 2025-12-05 | 9.52 | 9.57 | 9.48 | 9.56 | +0.31% | 0.61 | 0.89% |
| 2025-12-04 | 9.61 | 9.61 | 9.48 | 9.53 | -0.73% | 0.90 | 1.31% |
| 2025-12-03 | 9.63 | 9.66 | 9.58 | 9.60 | -0.41% | 0.89 | 1.28% |
| 2025-12-02 | 9.63 | 9.67 | 9.56 | 9.64 | +0.10% | 0.81 | 1.17% |
| 2025-12-01 | 9.58 | 9.67 | 9.58 | 9.63 | +0.63% | 0.97 | 1.39% |
| 2025-11-28 | 9.56 | 9.58 | 9.51 | 9.57 | +0.10% | 0.69 | 1.00% |
| 2025-11-27 | 9.59 | 9.64 | 9.54 | 9.56 | -0.31% | 0.73 | 1.05% |
| 2025-11-26 | 9.65 | 9.68 | 9.56 | 9.59 | -0.83% | 0.84 | 1.21% |
| 2025-11-25 | 9.61 | 9.68 | 9.57 | 9.67 | +0.73% | 1.11 | 1.60% |
| 2025-11-24 | 9.52 | 9.64 | 9.49 | 9.60 | +1.27% | 1.04 | 1.50% |
| 2025-11-21 | 9.61 | 9.69 | 9.46 | 9.48 | -2.07% | 1.72 | 2.48% |
| 2025-11-20 | 9.78 | 9.80 | 9.67 | 9.68 | -0.82% | 1.07 | 1.52% |