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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.79 | 9.80 | 9.69 | 9.76 | +0.10% | 0.96 | 1.36% |
| 2025-11-18 | 9.84 | 9.86 | 9.73 | 9.75 | -1.12% | 1.08 | 1.53% |
| 2025-11-17 | 9.88 | 9.89 | 9.78 | 9.86 | -0.30% | 1.18 | 1.66% |
| 2025-11-14 | 9.93 | 10.04 | 9.88 | 9.89 | -0.80% | 1.28 | 1.77% |
| 2025-11-13 | 9.88 | 10.02 | 9.84 | 9.97 | +0.81% | 1.55 | 2.17% |
| 2025-11-12 | 9.92 | 9.99 | 9.86 | 9.89 | -0.30% | 1.26 | 1.76% |
| 2025-11-11 | 9.91 | 9.93 | 9.87 | 9.92 | -0.10% | 1.19 | 1.65% |
| 2025-11-10 | 9.80 | 9.95 | 9.76 | 9.93 | +1.53% | 1.85 | 2.58% |
| 2025-11-07 | 9.77 | 9.83 | 9.76 | 9.78 | +0.10% | 0.98 | 1.39% |
| 2025-11-06 | 9.80 | 9.80 | 9.73 | 9.77 | -0.31% | 0.99 | 1.41% |
| 2025-11-05 | 9.73 | 9.83 | 9.70 | 9.80 | +0.51% | 1.56 | 2.21% |
| 2025-11-04 | 9.72 | 9.79 | 9.70 | 9.75 | +0.21% | 1.20 | 1.70% |
| 2025-11-03 | 9.70 | 9.74 | 9.67 | 9.73 | +0.31% | 0.91 | 1.29% |
| 2025-10-31 | 9.61 | 9.70 | 9.61 | 9.70 | +0.41% | 1.01 | 1.44% |
| 2025-10-30 | 9.68 | 9.71 | 9.63 | 9.66 | -0.21% | 0.89 | 1.28% |
| 2025-10-29 | 9.69 | 9.69 | 9.63 | 9.68 | -0.10% | 0.89 | 1.27% |
| 2025-10-28 | 9.70 | 9.74 | 9.68 | 9.69 | -0.21% | 0.74 | 1.05% |
| 2025-10-27 | 9.73 | 9.74 | 9.69 | 9.71 | 0.00% | 0.88 | 1.26% |
| 2025-10-24 | 9.76 | 9.77 | 9.70 | 9.71 | -0.51% | 0.91 | 1.30% |
| 2025-10-23 | 9.72 | 9.77 | 9.68 | 9.76 | +0.31% | 0.77 | 1.10% |