中青旅（600138）历史行情
以下为中青旅近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 7.010 | 6.890 | 7.010 | 6.870 | -0.110 | -1.571% | 7.09万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.940 | 7.000 | 7.040 | 6.930 | 0.060 | 0.865% | 547.33万 | 0.38亿 | 0.756% |
| 2026-10-06 | 6.940 | 7.000 | 7.040 | 6.930 | 0.060 | 0.865% | 547.33万 | 0.38亿 | 0.756% |
| 2026-10-05 | 6.940 | 7.000 | 7.040 | 6.930 | 0.060 | 0.865% | 547.33万 | 0.38亿 | 0.756% |
| 2026-10-02 | 6.940 | 7.000 | 7.040 | 6.930 | 0.060 | 0.865% | 547.33万 | 0.38亿 | 0.756% |
| 2026-10-01 | 6.940 | 7.000 | 7.040 | 6.930 | 0.060 | 0.865% | 547.33万 | 0.38亿 | 0.756% |
| 2026-09-30 | 6.940 | 7.000 | 7.040 | 6.930 | 0.060 | 0.865% | 5.47万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.900 | 6.940 | 7.000 | 6.890 | 0.010 | 0.144% | 3.61万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.970 | 6.930 | 7.010 | 6.900 | -0.070 | -1.000% | 5.59万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.030 | 7.000 | 7.090 | 6.980 | -0.050 | -0.709% | 461.13万 | 0.32亿 | 0.637% |
| 2026-09-24 | 7.030 | 7.000 | 7.090 | 6.980 | -0.050 | -0.709% | 4.61万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.080 | 7.050 | 7.160 | 7.030 | -0.030 | -0.424% | 6.09万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.150 | 7.080 | 7.160 | 7.030 | -0.090 | -1.255% | 8.58万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.050 | 7.170 | 7.180 | 7.030 | 0.120 | 1.702% | 7.71万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.010 | 7.050 | 7.220 | 6.940 | 0.060 | 0.858% | 9.04万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.920 | 6.990 | 7.010 | 6.920 | 0.030 | 0.431% | 4.39万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.970 | 6.960 | 6.990 | 6.800 | -0.050 | -0.713% | 8.13万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.210 | 7.010 | 7.250 | 6.990 | -0.250 | -3.444% | 12.11万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.290 | 7.260 | 7.460 | 7.220 | -0.070 | -0.955% | 11.38万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.390 | 7.330 | 7.480 | 7.290 | -0.150 | -2.005% | 15.39万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.570 | 7.480 | 7.710 | 7.400 | -0.080 | -1.058% | 18.55万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.530 | 7.560 | 7.570 | 7.420 | -0.010 | -0.132% | 15.22万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.500 | 7.570 | 7.590 | 7.470 | 0.100 | 1.339% | 15.80万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.340 | 7.470 | 7.480 | 7.280 | 0.150 | 2.049% | 17.13万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.260 | 7.320 | 7.390 | 7.180 | 0.060 | 0.826% | 12.70万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.360 | 7.260 | 7.580 | 7.230 | -0.090 | -1.224% | 16.83万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.300 | 7.350 | 7.390 | 7.230 | 0.020 | 0.273% | 14.22万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.200 | 7.330 | 7.350 | 7.150 | 0.120 | 1.664% | 12.15万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.270 | 7.210 | 7.300 | 7.180 | -0.050 | -0.689% | 9.55万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.120 | 7.260 | 7.260 | 7.100 | 0.120 | 1.681% | 10.55万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.210 | 7.140 | 7.220 | 7.090 | -0.060 | -0.833% | 8.18万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.170 | 7.200 | 7.260 | 7.150 | 0.070 | 0.982% | 12.08万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.960 | 7.130 | 7.140 | 6.940 | 0.180 | 2.590% | 10.85万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.960 | 6.950 | 7.030 | 6.910 | -0.010 | -0.144% | 5.10万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.050 | 6.960 | 7.050 | 6.900 | -0.090 | -1.277% | 6.42万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.900 | 7.050 | 7.070 | 6.900 | 0.150 | 2.174% | 8.83万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.000 | 6.900 | 7.020 | 6.880 | -0.130 | -1.849% | 5.87万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.070 | 7.030 | 7.100 | 7.000 | -0.030 | -0.425% | 4.10万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.050 | 7.060 | 7.080 | 6.950 | 0.010 | 0.142% | 5.62万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.100 | 7.050 | 7.130 | 7.000 | -0.060 | -0.844% | 8.58万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.180 | 7.110 | 7.220 | 7.100 | -0.080 | -1.113% | 8.00万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.100 | 7.190 | 7.200 | 7.090 | 0.070 | 0.983% | 8.25万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.150 | 7.120 | 7.190 | 7.090 | -0.030 | -0.420% | 5.78万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.010 | 7.150 | 7.160 | 7.000 | 0.120 | 1.707% | 7.98万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.050 | 7.030 | 7.060 | 6.930 | -0.040 | -0.566% | 7.80万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.110 | 7.070 | 7.150 | 7.000 | -0.040 | -0.563% | 7.86万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.140 | 7.110 | 7.190 | 7.070 | -0.050 | -0.698% | 7.94万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.290 | 7.160 | 7.300 | 7.140 | -0.120 | -1.648% | 8.24万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.160 | 7.280 | 7.300 | 7.160 | 0.080 | 1.111% | 8.06万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.180 | 7.200 | 7.200 | 7.070 | 0.090 | 1.266% | 9.56万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.060 | 7.110 | 7.220 | 7.050 | 0.050 | 0.708% | 11.42万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.010 | 7.060 | 7.130 | 7.010 | 0.060 | 0.857% | 9.40万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.920 | 7.000 | 7.070 | 6.920 | 0.050 | 0.719% | 5.76万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.790 | 6.950 | 7.020 | 6.790 | 0.170 | 2.507% | 8.82万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.000 | 6.780 | 7.040 | 6.760 | -0.240 | -3.419% | 8.93万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.970 | 7.020 | 7.040 | 6.880 | 0.050 | 0.717% | 6.06万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.990 | 6.970 | 6.990 | 6.870 | -0.010 | -0.143% | 8.20万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.050 | 6.980 | 7.130 | 6.940 | -0.070 | -0.993% | 11.45万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.060 | 7.050 | 7.150 | 6.980 | 0.010 | 0.142% | 9.32万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.160 | 7.040 | 7.270 | 7.000 | -0.120 | -1.676% | 9.93万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.030 | 7.160 | 7.240 | 6.980 | 0.050 | 0.703% | 11.01万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.900 | 7.110 | 7.140 | 6.850 | 0.190 | 2.746% | 12.14万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.800 | 6.920 | 6.930 | 6.760 | 0.120 | 1.765% | 7.49万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.800 | 6.800 | 6.850 | 6.720 | -0.050 | -0.730% | 6.81万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.670 | 6.850 | 6.880 | 6.530 | 0.210 | 3.163% | 11.25万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.750 | 6.640 | 6.800 | 6.590 | -0.180 | -2.639% | 9.83万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.780 | 6.820 | 6.940 | 6.690 | 0.170 | 2.556% | 14.24万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.850 | 6.650 | 6.850 | 6.630 | -0.180 | -2.635% | 6.91万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.790 | 6.830 | 6.910 | 6.770 | 0.040 | 0.589% | 7.97万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.710 | 6.790 | 6.850 | 6.690 | 0.070 | 1.042% | 9.39万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.640 | 6.720 | 6.790 | 6.610 | 0.060 | 0.901% | 11.18万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.520 | 6.660 | 6.700 | 6.400 | 0.130 | 1.991% | 10.81万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.600 | 6.530 | 6.620 | 6.470 | -0.090 | -1.360% | 7.64万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.530 | 6.620 | 6.630 | 6.350 | 0.040 | 0.608% | 15.09万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.780 | 6.580 | 6.780 | 6.550 | -0.210 | -3.093% | 14.58万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.930 | 6.790 | 6.930 | 6.770 | -0.150 | -2.161% | 10.33万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.080 | 6.940 | 7.080 | 6.850 | -0.150 | -2.116% | 8.94万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.000 | 7.090 | 7.180 | 6.990 | 0.040 | 0.567% | 9.36万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.030 | 7.050 | 7.050 | 6.800 | -0.020 | -0.283% | 11.26万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.140 | 7.070 | 7.140 | 7.020 | -0.090 | -1.257% | 8.25万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.350 | 7.160 | 7.350 | 7.090 | -0.200 | -2.717% | 12.65万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.450 | 7.360 | 7.460 | 7.310 | -0.090 | -1.208% | 6.99万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.400 | 7.450 | 7.540 | 7.380 | 0.050 | 0.676% | 9.45万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.300 | 7.400 | 7.420 | 7.250 | 0.130 | 1.788% | 12.07万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.420 | 7.270 | 7.430 | 7.200 | -0.190 | -2.547% | 10.48万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.370 | 7.460 | 7.550 | 7.350 | 0.076 | 1.029% | 9.33万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.484 | 7.384 | 7.524 | 7.354 | -0.130 | -1.730% | 9.03万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.474 | 7.514 | 7.614 | 7.394 | -0.100 | -1.313% | 7.67万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.524 | 7.614 | 7.674 | 7.524 | 0.110 | 1.466% | 6.91万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.764 | 7.504 | 7.814 | 7.464 | -0.270 | -3.473% | 9.65万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.894 | 7.774 | 7.894 | 7.714 | -0.090 | -1.144% | 6.49万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.894 | 7.864 | 7.914 | 7.834 | -0.070 | -0.882% | 5.88万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.794 | 7.934 | 7.944 | 7.684 | 0.150 | 1.927% | 8.62万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.644 | 7.784 | 7.894 | 7.634 | 0.130 | 1.698% | 12.74万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.674 | 7.654 | 7.724 | 7.604 | -0.060 | -0.778% | 7.54万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.824 | 7.714 | 7.854 | 7.614 | -0.100 | -1.280% | 11.94万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.884 | 7.814 | 7.954 | 7.774 | -0.070 | -0.888% | 11.47万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.014 | 7.884 | 8.024 | 7.874 | -0.130 | -1.622% | 11.93万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.174 | 8.014 | 8.194 | 7.994 | -0.170 | -2.077% | 10.71万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.244 | 8.184 | 8.334 | 8.144 | -0.060 | -0.728% | 7.45万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.374 | 8.244 | 8.394 | 8.224 | -0.150 | -1.787% | 6.32万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.354 | 8.394 | 8.414 | 8.334 | 0.040 | 0.479% | 5.01万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.494 | 8.354 | 8.494 | 8.324 | -0.140 | -1.648% | 7.46万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.654 | 8.494 | 8.664 | 8.464 | -0.180 | -2.075% | 12.27万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.764 | 8.674 | 8.774 | 8.664 | -0.100 | -1.140% | 6.36万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.764 | 8.774 | 8.774 | 8.714 | 0.000 | 0.000% | 5.53万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.864 | 8.774 | 8.874 | 8.764 | -0.090 | -1.015% | 10.23万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.884 | 8.864 | 8.904 | 8.834 | -0.040 | -0.449% | 9.20万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.894 | 8.904 | 8.914 | 8.864 | 0.010 | 0.112% | 7.01万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.944 | 8.894 | 8.974 | 8.874 | -0.030 | -0.336% | 7.86万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.974 | 8.924 | 8.994 | 8.884 | -0.050 | -0.557% | 9.52万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.974 | 8.974 | 9.034 | 8.954 | -0.100 | -1.102% | 9.80万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.984 | 9.074 | 9.094 | 8.974 | 0.080 | 0.889% | 7.20万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.094 | 8.994 | 9.094 | 8.934 | -0.120 | -1.317% | 9.40万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.024 | 9.114 | 9.124 | 9.004 | 0.030 | 0.330% | 6.24万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.064 | 9.084 | 9.104 | 8.994 | -0.020 | -0.220% | 5.82万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.154 | 9.104 | 9.174 | 9.064 | -0.040 | -0.437% | 7.34万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.164 | 9.144 | 9.194 | 9.124 | -0.070 | -0.760% | 7.12万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.284 | 9.214 | 9.334 | 9.164 | -0.080 | -0.861% | 7.79万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.264 | 9.294 | 9.304 | 9.224 | 0.020 | 0.216% | 6.75万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.304 | 9.274 | 9.314 | 9.214 | -0.070 | -0.749% | 7.95万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.234 | 9.344 | 9.364 | 9.224 | 0.070 | 0.755% | 11.10万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.254 | 9.274 | 9.324 | 9.204 | 0.040 | 0.433% | 9.48万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.224 | 9.234 | 9.264 | 9.144 | 0.020 | 0.217% | 5.45万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.194 | 9.214 | 9.234 | 9.144 | 0.000 | 0.000% | 4.48万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.204 | 9.234 | 9.304 | 9.184 | 0.000 | 0.000% | 6.75万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.244 | 9.164 | 9.244 | 9.154 | 0.000 | 0.000% | 6.60万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.194 | 9.304 | 9.304 | 9.184 | 0.000 | 0.000% | 12.46万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.034 | 9.084 | 9.094 | 9.004 | 0.000 | 0.000% | 4.74万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.164 | 9.034 | 9.174 | 8.984 | 0.000 | 0.000% | 6.47万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.254 | 9.154 | 9.254 | 9.104 | 0.000 | 0.000% | 6.19万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.214 | 9.264 | 9.274 | 9.144 | 0.000 | 0.000% | 8.35万 | 0.00亿 | 0.000% |