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 |
|---|
| 2025-12-12 | 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% |
| 2025-10-15 | 9.71 | 9.76 | 0.07 | 0.72% | 9.68 | 9.77 | 86832 | 8455.87 | 1.20% |
| 2025-10-14 | 9.66 | 9.69 | 0.03 | 0.31% | 9.66 | 9.74 | 115989 | 11257.71 | 1.60% |
| 2025-10-13 | 9.60 | 9.66 | -0.10 | -1.02% | 9.53 | 9.68 | 141644 | 13619.77 | 1.96% |
| 2025-10-10 | 9.73 | 9.76 | 0.02 | 0.21% | 9.72 | 9.80 | 133516 | 13043.11 | 1.84% |
| 2025-10-09 | 9.87 | 9.74 | -0.12 | -1.22% | 9.67 | 9.87 | 211562 | 20587.13 | 2.92% |
| 2025-09-30 | 9.94 | 9.86 | -0.08 | -0.80% | 9.86 | 9.97 | 137765 | 13639.95 | 1.90% |
| 2025-09-29 | 9.95 | 9.94 | -0.01 | -0.10% | 9.83 | 9.97 | 147787 | 14641.61 | 2.04% |
| 2025-09-26 | 9.98 | 9.95 | -0.06 | -0.60% | 9.94 | 10.02 | 101029 | 10080.30 | 1.40% |
| 2025-09-25 | 10.04 | 10.01 | -0.07 | -0.69% | 9.95 | 10.09 | 174322 | 17447.31 | 2.41% |
| 2025-09-24 | 10.01 | 10.08 | 0.03 | 0.30% | 9.90 | 10.09 | 179312 | 17947.90 | 2.48% |
| 2025-09-23 | 10.31 | 10.05 | -0.29 | -2.80% | 9.93 | 10.34 | 320306 | 32229.73 | 4.43% |
| 2025-09-22 | 10.63 | 10.34 | -0.36 | -3.36% | 10.29 | 10.63 | 372379 | 38841.65 | 5.14% |
| 2025-09-19 | 10.34 | 10.70 | 0.32 | 3.08% | 10.17 | 10.72 | 621722 | 65156.22 | 8.59% |
| 2025-09-18 | 10.32 | 10.38 | 0.06 | 0.58% | 10.29 | 10.46 | 361376 | 37450.91 | 4.99% |
| 2025-09-17 | 10.50 | 10.32 | -0.09 | -0.86% | 10.29 | 10.54 | 239125 | 24763.96 | 3.30% |
| 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% |
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
