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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.35 | 10.50 | 10.29 | 10.41 | +0.97% | 2.77 | 3.68% |
| 2025-09-15 | 10.32 | 10.35 | 10.22 | 10.31 | 0.00% | 1.59 | 2.14% |
| 2025-09-12 | 10.34 | 10.42 | 10.30 | 10.31 | -0.67% | 2.20 | 2.94% |
| 2025-09-11 | 10.40 | 10.41 | 10.23 | 10.38 | -0.57% | 2.44 | 3.27% |
| 2025-09-10 | 10.35 | 10.47 | 10.32 | 10.44 | +0.87% | 2.59 | 3.44% |
| 2025-09-09 | 10.32 | 10.40 | 10.26 | 10.35 | 0.00% | 2.23 | 2.98% |
| 2025-09-08 | 10.37 | 10.51 | 10.31 | 10.35 | -0.58% | 3.41 | 4.54% |
| 2025-09-05 | 10.30 | 10.41 | 10.09 | 10.41 | +1.46% | 4.01 | 5.40% |
| 2025-09-04 | 10.11 | 10.32 | 10.06 | 10.26 | +1.48% | 3.52 | 4.75% |
| 2025-09-03 | 10.24 | 10.26 | 10.00 | 10.11 | -1.08% | 2.42 | 3.30% |
| 2025-09-02 | 10.27 | 10.27 | 10.15 | 10.22 | -0.58% | 2.14 | 2.90% |
| 2025-09-01 | 10.22 | 10.33 | 10.15 | 10.28 | +0.88% | 2.97 | 4.00% |
| 2025-08-29 | 10.05 | 10.20 | 10.04 | 10.19 | +1.60% | 2.64 | 3.59% |
| 2025-08-28 | 9.98 | 10.12 | 9.88 | 10.03 | +0.50% | 2.18 | 3.00% |
| 2025-08-27 | 10.17 | 10.18 | 9.97 | 9.98 | -1.87% | 2.43 | 3.32% |
| 2025-08-26 | 10.14 | 10.22 | 10.12 | 10.17 | 0.00% | 1.69 | 2.29% |
| 2025-08-25 | 10.11 | 10.18 | 10.09 | 10.17 | +0.59% | 2.18 | 2.97% |
| 2025-08-22 | 10.06 | 10.11 | 10.02 | 10.11 | +0.30% | 1.65 | 2.27% |
| 2025-08-21 | 10.08 | 10.14 | 10.03 | 10.08 | -0.10% | 1.91 | 2.62% |
| 2025-08-20 | 9.98 | 10.10 | 9.94 | 10.09 | +1.00% | 1.98 | 2.72% |