中青旅(600138)股票行情
中青旅(600138)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 10.35 | 10.41 | 0.10 | 0.97% | 10.29 | 10.50 | 266659 | 27688.52 | 3.68% |
| 2025-09-15 | 10.32 | 10.31 | 0.00 | 0.00% | 10.22 | 10.35 | 155231 | 15945.44 | 2.14% |
| 2025-09-12 | 10.34 | 10.31 | -0.07 | -0.67% | 10.30 | 10.42 | 212488 | 22002.86 | 2.94% |
| 2025-09-11 | 10.40 | 10.38 | -0.06 | -0.57% | 10.23 | 10.41 | 236832 | 24386.04 | 3.27% |
| 2025-09-10 | 10.35 | 10.44 | 0.09 | 0.87% | 10.32 | 10.47 | 248756 | 25912.11 | 3.44% |
| 2025-09-09 | 10.32 | 10.35 | 0.00 | 0.00% | 10.26 | 10.40 | 215642 | 22263.42 | 2.98% |
| 2025-09-08 | 10.37 | 10.35 | -0.06 | -0.58% | 10.31 | 10.51 | 328265 | 34091.91 | 4.54% |
| 2025-09-05 | 10.30 | 10.41 | 0.15 | 1.46% | 10.09 | 10.41 | 390904 | 40070.15 | 5.40% |
| 2025-09-04 | 10.11 | 10.26 | 0.15 | 1.48% | 10.06 | 10.32 | 344077 | 35194.98 | 4.75% |
| 2025-09-03 | 10.24 | 10.11 | -0.11 | -1.08% | 10.00 | 10.26 | 238727 | 24177.99 | 3.30% |
| 2025-09-02 | 10.27 | 10.22 | -0.06 | -0.58% | 10.15 | 10.27 | 209975 | 21419.53 | 2.90% |
| 2025-09-01 | 10.22 | 10.28 | 0.09 | 0.88% | 10.15 | 10.33 | 289191 | 29706.35 | 4.00% |
| 2025-08-29 | 10.05 | 10.19 | 0.16 | 1.60% | 10.04 | 10.20 | 260148 | 26389.34 | 3.59% |
| 2025-08-28 | 9.98 | 10.03 | 0.05 | 0.50% | 9.88 | 10.12 | 217305 | 21759.60 | 3.00% |
| 2025-08-27 | 10.17 | 9.98 | -0.19 | -1.87% | 9.97 | 10.18 | 240613 | 24251.51 | 3.32% |
| 2025-08-26 | 10.14 | 10.17 | 0.00 | 0.00% | 10.12 | 10.22 | 165776 | 16866.25 | 2.29% |
| 2025-08-25 | 10.11 | 10.17 | 0.06 | 0.59% | 10.09 | 10.18 | 214675 | 21768.53 | 2.97% |
| 2025-08-22 | 10.06 | 10.11 | 0.03 | 0.30% | 10.02 | 10.11 | 163956 | 16513.05 | 2.27% |
| 2025-08-21 | 10.08 | 10.08 | -0.01 | -0.10% | 10.03 | 10.14 | 189716 | 19126.75 | 2.62% |
| 2025-08-20 | 9.98 | 10.09 | 0.10 | 1.00% | 9.94 | 10.10 | 197226 | 19790.30 | 2.72% |
| 2025-08-19 | 9.99 | 9.99 | 0.01 | 0.10% | 9.94 | 10.03 | 141171 | 14092.80 | 1.95% |
| 2025-08-18 | 9.93 | 9.98 | 0.06 | 0.60% | 9.93 | 10.02 | 186698 | 18649.44 | 2.58% |
| 2025-08-15 | 9.82 | 9.92 | 0.07 | 0.71% | 9.82 | 9.92 | 125479 | 12394.42 | 1.73% |
| 2025-08-14 | 9.92 | 9.85 | -0.09 | -0.91% | 9.85 | 10.00 | 157093 | 15590.52 | 2.17% |
| 2025-08-13 | 10.00 | 9.94 | 0.04 | 0.40% | 9.90 | 10.04 | 170834 | 16996.91 | 2.36% |
| 2025-08-12 | 9.88 | 9.90 | 0.01 | 0.10% | 9.87 | 9.93 | 96211 | 9522.40 | 1.33% |
| 2025-08-11 | 9.88 | 9.89 | 0.02 | 0.20% | 9.85 | 9.91 | 120978 | 11952.12 | 1.67% |
| 2025-08-08 | 9.84 | 9.87 | 0.02 | 0.20% | 9.82 | 9.92 | 133586 | 13199.04 | 1.85% |
| 2025-08-07 | 9.85 | 9.85 | 0.00 | 0.00% | 9.81 | 9.86 | 111601 | 10978.46 | 1.54% |
| 2025-08-06 | 9.86 | 9.85 | -0.02 | -0.20% | 9.80 | 9.88 | 119082 | 11712.27 | 1.65% |
| 2025-08-05 | 9.83 | 9.87 | 0.04 | 0.41% | 9.80 | 9.88 | 109241 | 10756.07 | 1.51% |
| 2025-08-04 | 9.80 | 9.83 | 0.00 | 0.00% | 9.77 | 9.83 | 102451 | 10037.31 | 1.42% |
| 2025-08-01 | 9.86 | 9.83 | -0.03 | -0.30% | 9.77 | 9.91 | 170620 | 16764.88 | 2.36% |
| 2025-07-31 | 10.04 | 9.86 | -0.17 | -1.69% | 9.85 | 10.06 | 158097 | 15709.77 | 2.18% |
| 2025-07-30 | 9.96 | 10.03 | 0.05 | 0.50% | 9.94 | 10.10 | 174150 | 17477.69 | 2.41% |
| 2025-07-29 | 9.99 | 9.98 | -0.02 | -0.20% | 9.87 | 10.05 | 132364 | 13151.15 | 1.83% |
| 2025-07-28 | 10.05 | 10.00 | -0.05 | -0.50% | 9.98 | 10.13 | 139667 | 14020.89 | 1.93% |
| 2025-07-25 | 10.15 | 10.05 | -0.05 | -0.50% | 10.03 | 10.19 | 158252 | 15953.75 | 2.19% |
| 2025-07-24 | 9.92 | 10.10 | 0.18 | 1.81% | 9.92 | 10.10 | 237080 | 23833.65 | 3.28% |
| 2025-07-23 | 9.95 | 9.92 | -0.03 | -0.30% | 9.91 | 10.05 | 192242 | 19165.82 | 2.66% |
| 2025-07-22 | 9.91 | 9.95 | 0.04 | 0.40% | 9.86 | 9.95 | 138366 | 13714.98 | 1.91% |
| 2025-07-21 | 9.86 | 9.91 | 0.05 | 0.51% | 9.84 | 9.92 | 169241 | 16746.22 | 2.34% |
| 2025-07-18 | 9.81 | 9.86 | 0.05 | 0.51% | 9.81 | 9.86 | 104211 | 10250.11 | 1.44% |
| 2025-07-17 | 9.76 | 9.81 | 0.04 | 0.41% | 9.75 | 9.82 | 91510 | 8957.11 | 1.26% |
| 2025-07-16 | 9.76 | 9.77 | 0.02 | 0.21% | 9.71 | 9.80 | 86681 | 8462.88 | 1.20% |
| 2025-07-15 | 9.87 | 9.75 | -0.13 | -1.32% | 9.71 | 9.87 | 171331 | 16752.97 | 2.37% |
| 2025-07-14 | 9.91 | 9.88 | -0.02 | -0.20% | 9.86 | 9.93 | 94954 | 9386.81 | 1.31% |
| 2025-07-11 | 9.90 | 9.90 | 0.00 | 0.00% | 9.85 | 9.93 | 135858 | 13438.69 | 1.88% |
| 2025-07-10 | 9.84 | 9.90 | 0.05 | 0.51% | 9.82 | 9.93 | 133263 | 13172.67 | 1.84% |
| 2025-07-09 | 9.83 | 9.85 | 0.02 | 0.20% | 9.81 | 9.88 | 114009 | 11220.33 | 1.58% |
| 2025-07-08 | 9.80 | 9.83 | 0.02 | 0.20% | 9.77 | 9.85 | 106017 | 10403.17 | 1.46% |
| 2025-07-07 | 9.78 | 9.81 | 0.00 | 0.00% | 9.78 | 9.85 | 74646 | 7330.63 | 1.03% |
| 2025-07-04 | 9.83 | 9.81 | -0.01 | -0.10% | 9.76 | 9.83 | 91246 | 8947.08 | 1.26% |
| 2025-07-03 | 9.82 | 9.82 | -0.01 | -0.10% | 9.81 | 9.86 | 98382 | 9667.98 | 1.36% |
| 2025-07-02 | 9.83 | 9.83 | -0.01 | -0.10% | 9.79 | 9.87 | 112125 | 11019.04 | 1.55% |
| 2025-07-01 | 9.85 | 9.84 | -0.01 | -0.10% | 9.78 | 9.87 | 91324 | 8967.71 | 1.26% |
| 2025-06-30 | 9.80 | 9.85 | 0.03 | 0.31% | 9.77 | 9.86 | 104840 | 10301.75 | 1.45% |
| 2025-06-27 | 9.77 | 9.82 | -0.03 | -0.30% | 9.71 | 9.85 | 142019 | 13918.31 | 1.96% |
| 2025-06-26 | 9.77 | 9.85 | 0.07 | 0.72% | 9.75 | 9.99 | 251712 | 24864.37 | 3.48% |
| 2025-06-25 | 9.72 | 9.78 | 0.09 | 0.93% | 9.67 | 9.80 | 109131 | 10625.04 | 1.51% |
| 2025-06-24 | 9.58 | 9.69 | 0.13 | 1.36% | 9.58 | 9.70 | 83035 | 8023.90 | 1.15% |
| 2025-06-23 | 9.51 | 9.56 | 0.01 | 0.10% | 9.51 | 9.59 | 81472 | 7782.40 | 1.13% |
| 2025-06-20 | 9.59 | 9.55 | -0.01 | -0.10% | 9.53 | 9.62 | 52323 | 5014.46 | 0.72% |
| 2025-06-19 | 9.67 | 9.56 | -0.13 | -1.34% | 9.55 | 9.73 | 99904 | 9610.48 | 1.38% |
| 2025-06-18 | 9.74 | 9.69 | -0.07 | -0.72% | 9.67 | 9.78 | 59289 | 5754.75 | 0.82% |
| 2025-06-17 | 9.69 | 9.76 | 0.07 | 0.72% | 9.68 | 9.80 | 80673 | 7868.15 | 1.11% |
| 2025-06-16 | 9.65 | 9.69 | 0.01 | 0.10% | 9.64 | 9.70 | 66679 | 6450.35 | 0.92% |
| 2025-06-13 | 9.84 | 9.68 | -0.16 | -1.63% | 9.67 | 9.84 | 122675 | 11936.87 | 1.69% |
| 2025-06-12 | 9.87 | 9.84 | -0.02 | -0.20% | 9.79 | 9.89 | 82437 | 8106.63 | 1.14% |
| 2025-06-11 | 9.84 | 9.86 | 0.00 | 0.00% | 9.84 | 9.90 | 99822 | 9858.04 | 1.38% |
| 2025-06-10 | 9.86 | 9.86 | -0.02 | -0.20% | 9.74 | 9.94 | 144703 | 14241.92 | 2.00% |
| 2025-06-09 | 9.82 | 9.88 | 0.07 | 0.71% | 9.79 | 9.88 | 105319 | 10363.06 | 1.46% |
| 2025-06-06 | 9.81 | 9.81 | 0.02 | 0.20% | 9.75 | 9.82 | 80307 | 7861.35 | 1.11% |
| 2025-06-05 | 9.85 | 9.79 | -0.04 | -0.41% | 9.76 | 9.92 | 109696 | 10773.56 | 1.52% |
| 2025-06-04 | 9.79 | 9.83 | 0.03 | 0.31% | 9.75 | 9.86 | 116513 | 11440.35 | 1.61% |
| 2025-06-03 | 9.60 | 9.80 | 0.18 | 1.87% | 9.58 | 9.81 | 173094 | 16841.66 | 2.39% |
| 2025-05-30 | 9.61 | 9.62 | 0.00 | 0.00% | 9.58 | 9.65 | 69574 | 6693.99 | 0.96% |
| 2025-05-29 | 9.57 | 9.62 | 0.03 | 0.31% | 9.54 | 9.65 | 89036 | 8559.79 | 1.23% |
| 2025-05-28 | 9.61 | 9.59 | -0.01 | -0.10% | 9.57 | 9.64 | 54835 | 5262.23 | 0.76% |
| 2025-05-27 | 9.56 | 9.60 | 0.04 | 0.42% | 9.55 | 9.61 | 59702 | 5721.06 | 0.82% |
上证大盘股票行情在线 K线走势图
