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 |
|---|
| 2026-02-06 | 10.15 | 10.05 | -0.12 | -1.18% | 10.01 | 10.17 | 156042 | 15718.28 | 2.16% |
| 2026-02-05 | 10.05 | 10.17 | 0.12 | 1.19% | 10.01 | 10.22 | 206109 | 20912.47 | 2.85% |
| 2026-02-04 | 9.97 | 10.05 | 0.05 | 0.50% | 9.93 | 10.09 | 155044 | 15566.09 | 2.14% |
| 2026-02-03 | 9.96 | 10.00 | 0.05 | 0.50% | 9.90 | 10.12 | 163740 | 16350.60 | 2.26% |
| 2026-02-02 | 9.85 | 9.95 | 0.07 | 0.71% | 9.80 | 10.16 | 308355 | 31001.49 | 4.26% |
| 2026-01-30 | 9.86 | 9.88 | 0.04 | 0.41% | 9.86 | 10.03 | 241277 | 23990.53 | 3.33% |
| 2026-01-29 | 9.72 | 9.84 | 0.12 | 1.23% | 9.62 | 9.85 | 205035 | 20040.37 | 2.83% |
| 2026-01-28 | 9.72 | 9.72 | 0.02 | 0.21% | 9.69 | 9.76 | 145504 | 14144.35 | 2.01% |
| 2026-01-27 | 9.88 | 9.70 | -0.29 | -2.90% | 9.66 | 9.91 | 256897 | 25047.89 | 3.55% |
| 2026-01-26 | 10.09 | 9.99 | -0.13 | -1.28% | 9.94 | 10.12 | 207278 | 20732.67 | 2.86% |
| 2026-01-23 | 10.15 | 10.12 | -0.01 | -0.10% | 10.10 | 10.16 | 152297 | 15416.04 | 2.10% |
| 2026-01-22 | 10.10 | 10.13 | 0.02 | 0.20% | 10.07 | 10.19 | 135954 | 13766.21 | 1.88% |
| 2026-01-21 | 10.15 | 10.11 | -0.11 | -1.08% | 10.05 | 10.19 | 147823 | 14947.68 | 2.04% |
| 2026-01-20 | 10.17 | 10.22 | 0.01 | 0.10% | 10.09 | 10.24 | 194659 | 19794.36 | 2.69% |
| 2026-01-19 | 9.94 | 10.21 | 0.24 | 2.41% | 9.94 | 10.22 | 281456 | 28494.62 | 3.89% |
| 2026-01-16 | 10.15 | 9.97 | -0.35 | -3.39% | 9.96 | 10.28 | 443094 | 44704.85 | 6.12% |
| 2026-01-15 | 10.40 | 10.32 | 0.25 | 2.48% | 10.24 | 10.59 | 639480 | 66440.83 | 8.83% |
| 2026-01-14 | 9.99 | 10.07 | 0.08 | 0.80% | 9.91 | 10.13 | 323900 | 32516.35 | 4.47% |
| 2026-01-13 | 10.13 | 9.99 | -0.14 | -1.38% | 9.97 | 10.13 | 243574 | 24457.05 | 3.37% |
| 2026-01-12 | 9.98 | 10.13 | 0.15 | 1.50% | 9.94 | 10.16 | 353569 | 35529.04 | 4.88% |
| 2026-01-09 | 9.87 | 9.98 | 0.11 | 1.11% | 9.83 | 10.01 | 347262 | 34391.05 | 4.80% |
| 2026-01-08 | 9.80 | 9.87 | -0.10 | -1.00% | 9.80 | 9.91 | 208635 | 20552.41 | 2.88% |
| 2026-01-07 | 9.85 | 9.97 | 0.13 | 1.32% | 9.82 | 10.04 | 332636 | 33056.89 | 4.60% |
| 2026-01-06 | 9.79 | 9.84 | 0.05 | 0.51% | 9.76 | 9.85 | 211968 | 20793.58 | 2.93% |
| 2026-01-05 | 9.88 | 9.79 | -0.09 | -0.91% | 9.72 | 9.89 | 291548 | 28500.30 | 4.03% |
| 2025-12-31 | 9.99 | 9.88 | -0.13 | -1.30% | 9.84 | 10.03 | 249574 | 24734.18 | 3.45% |
| 2025-12-30 | 9.89 | 10.01 | 0.06 | 0.60% | 9.75 | 10.06 | 315723 | 31262.17 | 4.36% |
| 2025-12-29 | 10.05 | 9.95 | -0.09 | -0.90% | 9.94 | 10.12 | 258877 | 25903.69 | 3.58% |
| 2025-12-26 | 10.08 | 10.04 | -0.08 | -0.79% | 9.95 | 10.15 | 288888 | 29015.44 | 3.99% |
| 2025-12-25 | 10.18 | 10.12 | -0.08 | -0.78% | 10.00 | 10.24 | 295404 | 29860.04 | 4.08% |
| 2025-12-24 | 10.27 | 10.20 | -0.07 | -0.68% | 10.09 | 10.30 | 305311 | 31154.21 | 4.22% |
| 2025-12-23 | 10.17 | 10.27 | 0.05 | 0.49% | 10.09 | 10.60 | 518359 | 53228.03 | 7.16% |
| 2025-12-22 | 10.19 | 10.22 | 0.18 | 1.79% | 10.19 | 10.42 | 703025 | 72257.26 | 9.71% |
| 2025-12-19 | 9.63 | 10.04 | 0.48 | 5.02% | 9.55 | 10.15 | 573619 | 56708.41 | 7.92% |
| 2025-12-18 | 9.47 | 9.56 | 0.06 | 0.63% | 9.43 | 9.60 | 131125 | 12505.62 | 1.81% |
| 2025-12-17 | 9.39 | 9.50 | 0.14 | 1.50% | 9.37 | 9.52 | 140099 | 13258.87 | 1.94% |
| 2025-12-16 | 9.36 | 9.36 | -0.01 | -0.11% | 9.33 | 9.43 | 87129 | 8168.77 | 1.20% |
| 2025-12-15 | 9.42 | 9.37 | -0.06 | -0.64% | 9.34 | 9.43 | 88932 | 8341.93 | 1.23% |
| 2025-12-12 | 9.46 | 9.43 | -0.03 | -0.32% | 9.40 | 9.49 | 138075 | 13008.19 | 1.91% |
| 2025-12-11 | 9.55 | 9.46 | -0.10 | -1.05% | 9.41 | 9.55 | 119061 | 11275.41 | 1.64% |
| 2025-12-10 | 9.57 | 9.56 | 0.03 | 0.31% | 9.50 | 9.58 | 75749 | 7227.43 | 1.05% |
| 2025-12-09 | 9.58 | 9.53 | -0.04 | -0.42% | 9.51 | 9.58 | 75557 | 7204.42 | 1.04% |
| 2025-12-08 | 9.57 | 9.57 | 0.01 | 0.10% | 9.54 | 9.61 | 82370 | 7884.00 | 1.14% |
| 2025-12-05 | 9.52 | 9.56 | 0.03 | 0.31% | 9.48 | 9.57 | 64149 | 6112.20 | 0.89% |
| 2025-12-04 | 9.61 | 9.53 | -0.07 | -0.73% | 9.48 | 9.61 | 94807 | 9026.77 | 1.31% |
| 2025-12-03 | 9.63 | 9.60 | -0.04 | -0.41% | 9.58 | 9.66 | 92761 | 8921.31 | 1.28% |
| 2025-12-02 | 9.63 | 9.64 | 0.01 | 0.10% | 9.56 | 9.67 | 84595 | 8135.51 | 1.17% |
| 2025-12-01 | 9.58 | 9.63 | 0.06 | 0.63% | 9.58 | 9.67 | 100893 | 9714.37 | 1.39% |
| 2025-11-28 | 9.56 | 9.57 | 0.01 | 0.10% | 9.51 | 9.58 | 72638 | 6930.27 | 1.00% |
| 2025-11-27 | 9.59 | 9.56 | -0.03 | -0.31% | 9.54 | 9.64 | 76146 | 7300.93 | 1.05% |
| 2025-11-26 | 9.65 | 9.59 | -0.08 | -0.83% | 9.56 | 9.68 | 87381 | 8406.30 | 1.21% |
| 2025-11-25 | 9.61 | 9.67 | 0.07 | 0.73% | 9.57 | 9.68 | 115521 | 11107.58 | 1.60% |
| 2025-11-24 | 9.52 | 9.60 | 0.12 | 1.27% | 9.49 | 9.64 | 108270 | 10358.74 | 1.50% |
| 2025-11-21 | 9.61 | 9.48 | -0.20 | -2.07% | 9.46 | 9.69 | 179271 | 17156.29 | 2.48% |
| 2025-11-20 | 9.78 | 9.68 | -0.08 | -0.82% | 9.67 | 9.80 | 110326 | 10725.42 | 1.52% |
| 2025-11-19 | 9.79 | 9.76 | 0.01 | 0.10% | 9.69 | 9.80 | 98736 | 9617.19 | 1.36% |
| 2025-11-18 | 9.84 | 9.75 | -0.11 | -1.12% | 9.73 | 9.86 | 110461 | 10796.71 | 1.53% |
| 2025-11-17 | 9.88 | 9.86 | -0.03 | -0.30% | 9.78 | 9.89 | 120098 | 11814.98 | 1.66% |
| 2025-11-14 | 9.93 | 9.89 | -0.08 | -0.80% | 9.88 | 10.04 | 128211 | 12755.87 | 1.77% |
| 2025-11-13 | 9.88 | 9.97 | 0.08 | 0.81% | 9.84 | 10.02 | 156798 | 15546.28 | 2.17% |
| 2025-11-12 | 9.92 | 9.89 | -0.03 | -0.30% | 9.86 | 9.99 | 127319 | 12624.44 | 1.76% |
| 2025-11-11 | 9.91 | 9.92 | -0.01 | -0.10% | 9.87 | 9.93 | 119721 | 11855.37 | 1.65% |
| 2025-11-10 | 9.80 | 9.93 | 0.15 | 1.53% | 9.76 | 9.95 | 186892 | 18476.46 | 2.58% |
| 2025-11-07 | 9.77 | 9.78 | 0.01 | 0.10% | 9.76 | 9.83 | 100581 | 9846.81 | 1.39% |
| 2025-11-06 | 9.80 | 9.77 | -0.03 | -0.31% | 9.73 | 9.80 | 101733 | 9930.03 | 1.41% |
| 2025-11-05 | 9.73 | 9.80 | 0.05 | 0.51% | 9.70 | 9.83 | 159847 | 15643.89 | 2.21% |
| 2025-11-04 | 9.72 | 9.75 | 0.02 | 0.21% | 9.70 | 9.79 | 122921 | 11978.63 | 1.70% |
| 2025-11-03 | 9.70 | 9.73 | 0.03 | 0.31% | 9.67 | 9.74 | 93565 | 9083.35 | 1.29% |
| 2025-10-31 | 9.61 | 9.70 | 0.04 | 0.41% | 9.61 | 9.70 | 104549 | 10104.45 | 1.44% |
| 2025-10-30 | 9.68 | 9.66 | -0.02 | -0.21% | 9.63 | 9.71 | 92574 | 8948.69 | 1.28% |
| 2025-10-29 | 9.69 | 9.68 | -0.01 | -0.10% | 9.63 | 9.69 | 91973 | 8879.48 | 1.27% |
| 2025-10-28 | 9.70 | 9.69 | -0.02 | -0.21% | 9.68 | 9.74 | 76263 | 7401.19 | 1.05% |
| 2025-10-27 | 9.73 | 9.71 | 0.00 | 0.00% | 9.69 | 9.74 | 91022 | 8840.84 | 1.26% |
| 2025-10-24 | 9.76 | 9.71 | -0.05 | -0.51% | 9.70 | 9.77 | 94038 | 9139.95 | 1.30% |
| 2025-10-23 | 9.72 | 9.76 | 0.03 | 0.31% | 9.68 | 9.77 | 79640 | 7748.41 | 1.10% |
| 2025-10-22 | 9.71 | 9.73 | 0.02 | 0.21% | 9.69 | 9.75 | 73450 | 7143.08 | 1.01% |
| 2025-10-21 | 9.71 | 9.71 | 0.02 | 0.21% | 9.67 | 9.74 | 89834 | 8730.92 | 1.24% |
| 2025-10-20 | 9.63 | 9.69 | 0.11 | 1.15% | 9.62 | 9.71 | 90930 | 8793.42 | 1.26% |
| 2025-10-17 | 9.70 | 9.58 | -0.13 | -1.34% | 9.57 | 9.74 | 104430 | 10072.76 | 1.44% |
| 2025-10-16 | 9.76 | 9.71 | -0.05 | -0.51% | 9.68 | 9.79 | 87674 | 8521.78 | 1.21% |
上证大盘股票行情在线 K线走势图
中青旅(600138)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
