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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.71 | 9.75 | 9.69 | 9.73 | +0.21% | 0.71 | 1.01% |
| 2025-10-21 | 9.71 | 9.74 | 9.67 | 9.71 | +0.21% | 0.87 | 1.24% |
| 2025-10-20 | 9.63 | 9.71 | 9.62 | 9.69 | +1.15% | 0.88 | 1.26% |
| 2025-10-17 | 9.70 | 9.74 | 9.57 | 9.58 | -1.34% | 1.01 | 1.44% |
| 2025-10-16 | 9.76 | 9.79 | 9.68 | 9.71 | -0.51% | 0.85 | 1.21% |
| 2025-10-15 | 9.71 | 9.77 | 9.68 | 9.76 | +0.72% | 0.85 | 1.20% |
| 2025-10-14 | 9.66 | 9.74 | 9.66 | 9.69 | +0.31% | 1.13 | 1.60% |
| 2025-10-13 | 9.60 | 9.68 | 9.53 | 9.66 | -1.02% | 1.36 | 1.96% |
| 2025-10-10 | 9.73 | 9.80 | 9.72 | 9.76 | +0.21% | 1.30 | 1.84% |
| 2025-10-09 | 9.87 | 9.87 | 9.67 | 9.74 | -1.22% | 2.06 | 2.92% |
| 2025-09-30 | 9.94 | 9.97 | 9.86 | 9.86 | -0.80% | 1.36 | 1.90% |
| 2025-09-29 | 9.95 | 9.97 | 9.83 | 9.94 | -0.10% | 1.46 | 2.04% |
| 2025-09-26 | 9.98 | 10.02 | 9.94 | 9.95 | -0.60% | 1.01 | 1.40% |
| 2025-09-25 | 10.04 | 10.09 | 9.95 | 10.01 | -0.69% | 1.74 | 2.41% |
| 2025-09-24 | 10.01 | 10.09 | 9.90 | 10.08 | +0.30% | 1.79 | 2.48% |
| 2025-09-23 | 10.31 | 10.34 | 9.93 | 10.05 | -2.80% | 3.22 | 4.43% |
| 2025-09-22 | 10.63 | 10.63 | 10.29 | 10.34 | -3.36% | 3.88 | 5.14% |
| 2025-09-19 | 10.34 | 10.72 | 10.17 | 10.70 | +3.08% | 6.52 | 8.59% |
| 2025-09-18 | 10.32 | 10.46 | 10.29 | 10.38 | +0.58% | 3.75 | 4.99% |
| 2025-09-17 | 10.50 | 10.54 | 10.29 | 10.32 | -0.86% | 2.48 | 3.30% |