中青旅(600138)股票信息
| 股票代码 | 600138 |
| 股票名称 | 中青旅 |
| 最新价/元 | 10.18 |
| 涨跌额/元 | 0.15 |
| 涨跌幅/% | 1.50 |
| 买入/元 | 10.17 |
| 卖出/元 | 10.18 |
| 昨收/元 | 10.03 |
| 今开/元 | 10.05 |
| 最高/元 | 10.42 |
| 最低/元 | 9.93 |
| 成交量/手 | 292905.65 |
| 成交额/万 | 29798.07 |
| 股净值/元 | 37.70 |
| 市净率 | 1.18 |
| 总市值/万 | 736869.12 |
| 流通值/万 | 736869.12 |
| 换手率/% | 4.05 |
| 入市日期 | 1997-12-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:34 |
中青旅(600138)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 10.05 | 10.18 | 0.15 | 1.50 | 292905.65 | 29798.07 | 4.05 |
| 2024-10-09 | 10.70 | 10.03 | -0.91 | -8.32 | 439795.88 | 45297.42 | 6.08 |
| 2024-10-08 | 12.01 | 10.94 | -0.15 | -1.35 | 873818.91 | 98523.85 | 12.07 |
| 2024-09-30 | 10.48 | 11.09 | 0.95 | 9.37 | 647869.52 | 69505.40 | 8.95 |
| 2024-09-27 | 9.90 | 10.14 | 0.35 | 3.58 | 274190.76 | 27436.61 | 3.79 |
| 2024-09-26 | 9.36 | 9.79 | 0.40 | 4.26 | 203570.35 | 19546.39 | 2.81 |
| 2024-09-25 | 9.38 | 9.39 | 0.07 | 0.75 | 172008.51 | 16289.81 | 2.38 |
| 2024-09-24 | 9.15 | 9.32 | 0.22 | 2.42 | 120876.01 | 11181.37 | 1.67 |
| 2024-09-23 | 9.08 | 9.10 | 0.03 | 0.33 | 37678.00 | 3425.07 | 0.52 |
| 2024-09-20 | 9.05 | 9.07 | -0.01 | -0.11 | 45846.00 | 4147.93 | 0.63 |
| 2024-09-19 | 8.88 | 9.08 | 0.22 | 2.48 | 77456.34 | 6991.55 | 1.07 |
| 2024-09-18 | 8.96 | 8.86 | -0.09 | -1.01 | 64563.60 | 5698.42 | 0.89 |
| 2024-09-13 | 9.07 | 8.95 | -0.09 | -1.00 | 46262.60 | 4154.17 | 0.64 |
| 2024-09-12 | 9.03 | 9.04 | -0.01 | -0.11 | 33944.00 | 3079.35 | 0.47 |
| 2024-09-11 | 9.10 | 9.05 | -0.04 | -0.44 | 42712.00 | 3863.77 | 0.59 |
| 2024-09-10 | 9.27 | 9.09 | -0.17 | -1.84 | 91777.50 | 8339.26 | 1.27 |
| 2024-09-09 | 9.25 | 9.26 | 0.00 | 0.00 | 50848.95 | 4722.18 | 0.70 |
| 2024-09-06 | 9.36 | 9.26 | -0.11 | -1.17 | 43816.00 | 4085.10 | 0.61 |
| 2024-09-05 | 9.27 | 9.37 | 0.07 | 0.75 | 40976.00 | 3828.91 | 0.57 |
| 2024-09-04 | 9.24 | 9.30 | 0.02 | 0.22 | 45412.00 | 4223.13 | 0.63 |
| 2024-09-03 | 9.30 | 9.28 | 0.02 | 0.22 | 61674.60 | 5719.80 | 0.85 |
| 2024-09-02 | 9.32 | 9.26 | -0.08 | -0.86 | 84190.18 | 7884.21 | 1.16 |
| 2024-08-30 | 9.17 | 9.34 | 0.16 | 1.74 | 92222.00 | 8605.96 | 1.27 |
| 2024-08-29 | 9.16 | 9.18 | 0.02 | 0.22 | 51363.00 | 4710.36 | 0.71 |
| 2024-08-28 | 9.14 | 9.16 | 0.02 | 0.22 | 37330.98 | 3425.59 | 0.52 |
| 2024-08-27 | 9.20 | 9.14 | -0.07 | -0.76 | 34267.00 | 3137.21 | 0.47 |
| 2024-08-26 | 9.18 | 9.21 | 0.02 | 0.22 | 40635.95 | 3746.15 | 0.56 |
| 2024-08-23 | 9.10 | 9.19 | 0.07 | 0.77 | 53771.91 | 4907.21 | 0.74 |
| 2024-08-22 | 9.31 | 9.12 | -0.19 | -2.04 | 84140.28 | 7712.37 | 1.16 |
| 2024-08-21 | 9.28 | 9.31 | 0.02 | 0.22 | 38844.40 | 3628.78 | 0.54 |
| 2024-08-20 | 9.43 | 9.29 | -0.14 | -1.49 | 76992.00 | 7164.61 | 1.06 |
| 2024-08-19 | 9.53 | 9.43 | -0.08 | -0.84 | 63873.00 | 6064.41 | 0.88 |
| 2024-08-16 | 9.59 | 9.51 | -0.08 | -0.83 | 52603.00 | 5012.75 | 0.73 |
| 2024-08-15 | 9.53 | 9.59 | 0.05 | 0.52 | 70870.00 | 6785.51 | 0.98 |
| 2024-08-14 | 9.61 | 9.54 | -0.08 | -0.83 | 47572.00 | 4551.79 | 0.66 |
| 2024-08-13 | 9.58 | 9.62 | 0.02 | 0.21 | 57540.00 | 5499.98 | 0.79 |
| 2024-08-12 | 9.82 | 9.60 | -0.24 | -2.44 | 134080.67 | 12901.20 | 1.85 |
| 2024-08-09 | 9.99 | 9.84 | -0.14 | -1.40 | 72400.00 | 7194.28 | 1.00 |
| 2024-08-08 | 9.92 | 9.98 | 0.02 | 0.20 | 79901.02 | 7981.65 | 1.10 |
| 2024-08-07 | 10.00 | 9.96 | -0.09 | -0.90 | 122143.63 | 12238.15 | 1.69 |
| 2024-08-06 | 9.89 | 10.05 | 0.17 | 1.72 | 116548.44 | 11643.59 | 1.61 |
| 2024-08-05 | 9.99 | 9.88 | -0.01 | -0.10 | 154874.46 | 15481.74 | 2.14 |
| 2024-08-02 | 9.88 | 9.89 | -0.04 | -0.40 | 69081.00 | 6868.08 | 0.95 |
| 2024-08-01 | 9.98 | 9.93 | -0.05 | -0.50 | 76763.00 | 7625.97 | 1.06 |
| 2024-07-31 | 9.70 | 9.98 | 0.26 | 2.68 | 125911.36 | 12504.14 | 1.74 |
| 2024-07-30 | 9.65 | 9.72 | 0.06 | 0.62 | 41463.90 | 4018.10 | 0.57 |
| 2024-07-29 | 9.72 | 9.66 | -0.03 | -0.31 | 36685.00 | 3542.00 | 0.51 |
| 2024-07-26 | 9.59 | 9.69 | 0.10 | 1.04 | 34554.95 | 3342.86 | 0.48 |
| 2024-07-25 | 9.56 | 9.59 | 0.02 | 0.21 | 46200.00 | 4440.25 | 0.64 |
| 2024-07-24 | 9.70 | 9.57 | -0.17 | -1.75 | 60939.35 | 5868.70 | 0.84 |
| 2024-07-23 | 9.86 | 9.74 | -0.16 | -1.62 | 54844.00 | 5392.65 | 0.76 |
| 2024-07-22 | 9.90 | 9.90 | -0.04 | -0.40 | 60973.00 | 6025.11 | 0.84 |
| 2024-07-19 | 9.96 | 9.94 | -0.07 | -0.70 | 74565.02 | 7383.21 | 1.03 |
| 2024-07-18 | 9.80 | 10.01 | 0.16 | 1.62 | 146181.34 | 14451.14 | 2.02 |
| 2024-07-17 | 9.77 | 9.85 | 0.07 | 0.72 | 67802.02 | 6657.75 | 0.94 |
| 2024-07-16 | 9.83 | 9.78 | -0.06 | -0.61 | 53178.67 | 5191.36 | 0.73 |
| 2024-07-15 | 9.84 | 9.84 | -0.07 | -0.71 | 71424.00 | 7015.72 | 0.99 |
| 2024-07-12 | 9.97 | 9.91 | -0.02 | -0.20 | 119657.00 | 11922.82 | 1.65 |
| 2024-07-11 | 9.73 | 9.93 | 0.33 | 3.44 | 131308.90 | 12940.96 | 1.81 |
| 2024-07-10 | 9.62 | 9.60 | -0.06 | -0.62 | 42179.30 | 4057.87 | 0.58 |
| 2024-07-09 | 9.56 | 9.66 | 0.12 | 1.26 | 71540.67 | 6841.01 | 0.99 |
| 2024-07-08 | 9.74 | 9.54 | -0.18 | -1.85 | 66082.00 | 6376.82 | 0.91 |
| 2024-07-05 | 9.59 | 9.72 | 0.12 | 1.25 | 64185.76 | 6204.69 | 0.89 |
| 2024-07-04 | 9.83 | 9.60 | -0.27 | -2.74 | 84202.00 | 8161.93 | 1.16 |
| 2024-07-03 | 9.80 | 9.87 | 0.07 | 0.71 | 89450.21 | 8848.40 | 1.24 |
| 2024-07-02 | 9.79 | 9.80 | -0.01 | -0.10 | 55144.00 | 5417.76 | 0.76 |
| 2024-07-01 | 9.66 | 9.81 | 0.15 | 1.55 | 70369.00 | 6870.90 | 0.97 |
| 2024-06-28 | 9.61 | 9.66 | 0.03 | 0.31 | 76279.04 | 7389.81 | 1.05 |
| 2024-06-27 | 9.65 | 9.63 | -0.05 | -0.52 | 57429.09 | 5538.57 | 0.79 |
| 2024-06-26 | 9.51 | 9.68 | 0.11 | 1.15 | 74641.00 | 7139.99 | 1.03 |
| 2024-06-25 | 9.51 | 9.57 | 0.07 | 0.74 | 94773.47 | 9054.25 | 1.31 |
| 2024-06-24 | 9.80 | 9.50 | -0.34 | -3.46 | 130986.00 | 12541.01 | 1.81 |
| 2024-06-21 | 9.83 | 9.84 | -0.01 | -0.10 | 47667.52 | 4694.19 | 0.66 |
| 2024-06-20 | 10.05 | 9.85 | -0.22 | -2.19 | 137951.52 | 13602.94 | 1.91 |
| 2024-06-19 | 10.18 | 10.07 | -0.11 | -1.08 | 60007.00 | 6060.03 | 0.83 |
| 2024-06-18 | 10.11 | 10.18 | 0.07 | 0.69 | 63001.75 | 6401.56 | 0.87 |
| 2024-06-17 | 10.07 | 10.11 | 0.02 | 0.20 | 56599.00 | 5712.66 | 0.78 |
| 2024-06-14 | 10.06 | 10.09 | 0.04 | 0.40 | 102028.95 | 10299.71 | 1.41 |
| 2024-06-13 | 10.06 | 10.05 | -0.01 | -0.10 | 50061.72 | 5038.05 | 0.69 |
| 2024-06-12 | 10.04 | 10.06 | 0.02 | 0.20 | 54332.66 | 5466.59 | 0.75 |
| 2024-06-11 | 10.09 | 10.04 | -0.06 | -0.59 | 68664.44 | 6868.32 | 0.95 |
| 2024-06-07 | 10.04 | 10.10 | 0.11 | 1.10 | 82611.00 | 8313.37 | 1.14 |
| 2024-06-06 | 10.14 | 9.99 | -0.11 | -1.09 | 124081.16 | 12445.36 | 1.71 |
| 2024-06-05 | 10.22 | 10.10 | -0.14 | -1.37 | 76827.49 | 7805.27 | 1.06 |
| 2024-06-04 | 10.08 | 10.24 | 0.12 | 1.19 | 90745.69 | 9212.62 | 1.25 |
| 2024-06-03 | 10.36 | 10.12 | -0.24 | -2.32 | 132769.68 | 13511.00 | 1.83 |
| 2024-05-31 | 10.33 | 10.36 | 0.04 | 0.39 | 58920.00 | 6098.46 | 0.81 |
| 2024-05-30 | 10.32 | 10.32 | -0.06 | -0.58 | 73460.00 | 7581.05 | 1.01 |
| 2024-05-29 | 10.30 | 10.38 | 0.05 | 0.48 | 78609.02 | 8163.27 | 1.09 |
| 2024-05-28 | 10.35 | 10.33 | -0.03 | -0.29 | 77754.69 | 8047.32 | 1.07 |
| 2024-05-27 | 10.32 | 10.36 | 0.09 | 0.88 | 79965.86 | 8234.92 | 1.10 |
| 2024-05-24 | 10.29 | 10.27 | -0.05 | -0.48 | 79461.00 | 8190.37 | 1.10 |
| 2024-05-23 | 10.60 | 10.32 | -0.34 | -3.19 | 173161.14 | 18062.51 | 2.39 |
| 2024-05-22 | 10.60 | 10.66 | 0.03 | 0.28 | 130847.40 | 13898.33 | 1.81 |
| 2024-05-21 | 10.53 | 10.63 | 0.00 | 0.00 | 191172.86 | 20330.48 | 2.64 |
| 2024-05-20 | 10.78 | 10.63 | 0.13 | 1.24 | 338486.00 | 36293.58 | 4.68 |
| 2024-05-17 | 10.41 | 10.50 | 0.12 | 1.16 | 125801.50 | 13122.82 | 1.74 |
| 2024-05-16 | 10.30 | 10.38 | 0.12 | 1.17 | 150882.84 | 15674.88 | 2.08 |
| 2024-05-15 | 10.33 | 10.34 | 0.00 | 0.00 | 96033.23 | 9920.03 | 1.33 |
| 2024-05-14 | 10.31 | 10.34 | 0.03 | 0.29 | 112574.77 | 11621.28 | 1.56 |
日K线
周K线
月K线
