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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-26 | 9.53 | 9.56 | 0.03 | 0.31% | 9.50 | 9.58 | 57575 | 5497.88 | 0.80% |
| 2025-05-23 | 9.60 | 9.53 | -0.07 | -0.73% | 9.52 | 9.64 | 79540 | 7621.99 | 1.10% |
| 2025-05-22 | 9.71 | 9.60 | -0.09 | -0.93% | 9.59 | 9.72 | 104271 | 10047.38 | 1.44% |
| 2025-05-21 | 9.76 | 9.76 | -0.02 | -0.20% | 9.74 | 9.79 | 73067 | 7132.93 | 1.01% |
| 2025-05-20 | 9.73 | 9.78 | 0.06 | 0.62% | 9.72 | 9.81 | 112265 | 10962.02 | 1.55% |
| 2025-05-19 | 9.71 | 9.72 | -0.01 | -0.10% | 9.70 | 9.76 | 116830 | 11364.53 | 1.61% |
| 2025-05-16 | 9.73 | 9.73 | -0.01 | -0.10% | 9.69 | 9.77 | 74189 | 7217.99 | 1.02% |
| 2025-05-15 | 9.80 | 9.74 | -0.08 | -0.81% | 9.73 | 9.84 | 95224 | 9318.34 | 1.32% |
| 2025-05-14 | 9.81 | 9.82 | 0.00 | 0.00% | 9.74 | 9.84 | 119844 | 11727.16 | 1.66% |
| 2025-05-13 | 9.87 | 9.82 | -0.01 | -0.10% | 9.79 | 9.89 | 119700 | 11768.35 | 1.65% |
| 2025-05-12 | 9.78 | 9.83 | 0.07 | 0.72% | 9.73 | 9.84 | 173766 | 17017.79 | 2.40% |
| 2025-05-09 | 9.78 | 9.76 | -0.02 | -0.20% | 9.73 | 9.79 | 96123 | 9379.69 | 1.33% |
| 2025-05-08 | 9.78 | 9.78 | -0.02 | -0.20% | 9.73 | 9.82 | 133196 | 13031.06 | 1.84% |
| 2025-05-07 | 9.81 | 9.80 | 0.05 | 0.51% | 9.75 | 9.88 | 158816 | 15566.74 | 2.19% |
| 2025-05-06 | 9.73 | 9.75 | 0.04 | 0.41% | 9.65 | 9.77 | 188645 | 18326.87 | 2.61% |
| 2025-04-30 | 9.72 | 9.71 | -0.12 | -1.22% | 9.65 | 9.74 | 203528 | 19733.73 | 2.81% |
| 2025-04-29 | 9.81 | 9.83 | -0.04 | -0.41% | 9.75 | 9.91 | 138610 | 13643.80 | 1.91% |
| 2025-04-28 | 10.23 | 9.87 | -0.26 | -2.57% | 9.87 | 10.26 | 258972 | 25843.24 | 3.58% |
| 2025-04-25 | 10.03 | 10.13 | 0.12 | 1.20% | 9.98 | 10.18 | 147527 | 14924.05 | 2.04% |
| 2025-04-24 | 10.10 | 10.01 | -0.08 | -0.79% | 9.99 | 10.16 | 122409 | 12304.78 | 1.69% |
| 2025-04-23 | 10.20 | 10.09 | -0.10 | -0.98% | 10.07 | 10.25 | 162199 | 16439.38 | 2.24% |
| 2025-04-22 | 10.16 | 10.19 | 0.00 | 0.00% | 10.06 | 10.25 | 198011 | 20083.03 | 2.74% |
| 2025-04-21 | 10.18 | 10.19 | -0.03 | -0.29% | 10.12 | 10.26 | 162009 | 16510.88 | 2.24% |
| 2025-04-18 | 10.44 | 10.22 | -0.27 | -2.57% | 10.15 | 10.47 | 224843 | 23103.17 | 3.11% |
| 2025-04-17 | 10.33 | 10.49 | 0.10 | 0.96% | 10.26 | 10.59 | 296395 | 31022.05 | 4.09% |
| 2025-04-16 | 10.28 | 10.39 | 0.07 | 0.68% | 10.23 | 10.44 | 216787 | 22412.37 | 2.99% |
| 2025-04-15 | 10.35 | 10.32 | -0.10 | -0.96% | 10.21 | 10.45 | 185739 | 19140.24 | 2.57% |
| 2025-04-14 | 10.24 | 10.42 | 0.20 | 1.96% | 10.22 | 10.57 | 271110 | 28239.10 | 3.75% |
| 2025-04-11 | 10.30 | 10.22 | -0.12 | -1.16% | 10.17 | 10.43 | 246472 | 25314.76 | 3.41% |
| 2025-04-10 | 10.08 | 10.34 | 0.12 | 1.17% | 10.06 | 10.45 | 375750 | 38781.19 | 5.19% |
| 2025-04-09 | 9.56 | 10.22 | 0.56 | 5.80% | 9.29 | 10.28 | 415990 | 40904.64 | 5.75% |
| 2025-04-08 | 9.40 | 9.66 | 0.35 | 3.76% | 9.35 | 9.68 | 379977 | 36276.83 | 5.25% |
上证大盘股票行情在线 K线走势图
