证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

中青旅(600138)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-25 14.38 15.07 14.27 15.04 210714 3099298 0.66 4.59%
2009-11-24 15.18 15.38 14.30 14.38 205847 3061406 -0.82 -5.39%
2009-11-23 15.00 15.30 14.85 15.20 180192 2717335 0.21 1.40%
2009-11-20 15.05 15.49 14.80 14.99 194122 2939438 -0.16 -1.06%
2009-11-19 14.48 15.38 14.48 15.15 343419 5119745 0.68 4.70%
2009-11-18 14.59 14.90 14.34 14.47 285129 4160394 -0.06 -0.41%
2009-11-17 14.29 14.60 14.06 14.53 214627 3073976 0.33 2.32%
2009-11-16 14.12 14.64 14.02 14.20 420962 6026361 0.21 1.50%
2009-11-13 13.17 14.27 13.10 13.99 422886 5817485 0.79 5.99%
2009-11-12 13.02 13.40 12.95 13.20 146344 1928176 0.25 1.93%
2009-11-11 12.81 13.16 12.81 12.95 82224 1069126 0.03 0.23%
2009-11-10 13.21 13.24 12.81 12.92 121954 1584349 -0.18 -1.37%
2009-11-09 13.25 13.55 13.00 13.10 141306 1865865 0.15 1.16%
2009-11-06 13.15 13.20 12.91 12.95 156979 2047556 -0.20 -1.52%
2009-11-05 12.90 13.29 12.73 13.15 194542 2535885 0.29 2.25%
2009-11-04 12.64 13.02 12.57 12.86 148911 1912924 0.21 1.66%
2009-11-03 12.50 12.70 12.46 12.65 137891 1736388 0.17 1.36%
2009-11-02 11.93 12.50 11.88 12.48 124642 1526877 0.31 2.55%
2009-10-30 12.16 12.42 12.06 12.17 91351 1116588 0.16 1.33%
2009-10-29 12.00 12.10 11.88 12.01 76236 913930 -0.14 -1.15%
2009-10-28 12.27 12.28 11.87 12.15 91838 1107909 -0.06 -0.49%
2009-10-27 12.35 12.59 12.18 12.21 137981 1715934 -0.14 -1.13%
2009-10-26 12.59 12.60 12.24 12.35 107763 1330401 -0.23 -1.83%
2009-10-23 12.50 12.71 12.42 12.58 159420 2006456 0.08 0.64%
2009-10-22 12.23 12.55 12.19 12.50 116933 1451056 0.27 2.21%
2009-10-21 12.47 12.48 12.22 12.23 134628 1663105 -0.31 -2.47%
2009-10-20 12.08 12.64 11.99 12.54 202465 2515121 0.51 4.24%
2009-10-19 11.90 12.08 11.72 12.03 89881 1074140 0.15 1.26%
2009-10-16 12.09 12.15 11.76 11.88 90003 1068111 -0.20 -1.66%
2009-10-15 12.31 12.37 12.02 12.08 104981 1275827 -0.16 -1.31%
2009-10-14 12.18 12.35 12.09 12.24 143217 1753289 0.14 1.16%
2009-10-13 11.68 12.11 11.63 12.10 97681 1170431 0.34 2.89%
2009-10-12 11.92 11.93 11.60 11.76 94938 1118320 -0.13 -1.09%
2009-10-09 11.51 11.95 11.31 11.89 135487 1581996 0.66 5.88%
2009-09-30 11.46 11.63 11.20 11.23 93139 1057652 -0.07 -0.62%
2009-09-29 11.70 11.86 11.00 11.30 102102 1168594 -0.36 -3.09%
2009-09-28 11.96 12.36 11.56 11.66 93418 1122294 -0.25 -2.10%
2009-09-25 12.20 12.21 11.81 11.91 95490 1144573 -0.30 -2.46%
2009-09-24 12.21 12.35 11.97 12.21 132636 1614135 -0.04 -0.33%
2009-09-23 12.81 13.06 12.20 12.25 164472 2063131 -0.76 -5.84%
2009-09-22 13.62 13.80 12.70 13.01 226209 2997080 -0.61 -4.48%
2009-09-21 13.35 13.68 12.64 13.62 244949 3217350 0.16 1.19%
2009-09-18 13.62 14.27 13.29 13.46 346230 4807291 -0.14 -1.03%
2009-09-17 13.40 13.86 13.40 13.60 210560 2873036 0.16 1.19%
N 2009-09-16 13.59 13.75 13.15 13.44 259930 3497737 -0.34 -2.47%
N 2009-09-15 13.25 13.99 12.90 13.78 416425 5638214 0.60 4.55%
2009-09-14 12.79 13.26 12.60 13.18 238811 3122935 0.47 3.70%
N 2009-09-11 12.40 12.95 12.40 12.71 197948 2525790 0.26 2.09%
2009-09-10 12.93 12.98 12.38 12.45 201227 2538771 -0.48 -3.71%
2009-09-09 13.10 13.18 12.79 12.93 326585 4226064 -0.32 -2.42%
2009-09-08 12.22 13.37 12.10 13.25 476495 6160917 0.87 7.03%
N 2009-09-07 12.25 12.83 12.00 12.38 301905 3772595 0.24 1.98%
N 2009-09-04 11.75 12.44 11.71 12.14 299154 3623233 0.22 1.85%
N 2009-09-03 11.10 12.19 11.08 11.92 251212 2918022 0.72 6.43%
N 2009-09-02 10.98 11.30 10.90 11.20 145924 1619846 0.14 1.27%
N 2009-09-01 11.50 11.74 10.80 11.06 204669 2281150 -0.47 -4.08%
2009-08-31 12.00 12.42 11.50 11.53 249481 2988400 -0.64 -5.26%
N 2009-08-28 12.51 12.55 11.91 12.17 254632 3103881 -0.60 -4.70%
N 2009-08-27 13.35 13.47 12.51 12.77 627055 8220787 -0.01 -0.08%
N 2009-08-26 12.38 12.78 12.22 12.78 367957 4604177 1.15 9.89%
2009-08-24 11.06 11.87 10.95 11.63 256580 2964680 0.51 4.59%
2009-08-21 10.74 11.15 10.63 11.12 133716 1457935 0.37 3.44%
N 2009-08-20 10.33 10.79 10.30 10.75 92716 979474 0.45 4.37%
2009-08-19 10.98 11.05 10.11 10.30 101304 1071043 -0.67 -6.11%
2009-08-18 10.70 11.07 10.70 10.97 73915 804741 0.26 2.43%
2009-08-17 11.30 11.30 10.70 10.71 113535 1254144 -0.63 -5.56%
2009-08-14 12.13 12.19 11.33 11.34 162522 1893394 -0.79 -6.51%
2009-08-13 12.26 12.38 11.88 12.13 100590 1218814 -0.14 -1.14%
2009-08-12 12.87 12.98 12.26 12.27 185905 2362255 -0.58 -4.51%
2009-08-11 12.60 12.88 12.51 12.85 102556 1301162 0.29 2.31%
2009-08-10 12.71 12.74 12.33 12.56 127957 1603403 0.03 0.24%
N 2009-08-07 12.95 13.03 12.50 12.53 148611 1893636 -0.44 -3.39%
N 2009-08-06 13.00 13.00 12.48 12.97 203177 2589991 -0.15 -1.14%
N 2009-08-05 13.14 13.60 12.90 13.12 217821 2887458 -0.13 -0.98%
N 2009-08-04 13.38 13.45 12.80 13.25 239697 3136813 -0.12 -0.90%
2009-08-03 13.29 13.50 13.10 13.37 246978 3284105 0.03 0.23%
N 2009-07-31 13.20 13.35 12.87 13.34 336944 4421910 0.14 1.06%
N 2009-07-30 12.60 13.20 12.25 13.20 438667 5619688 0.84 6.80%
N 2009-07-29 12.85 13.09 12.13 12.36 395636 5012244 -0.23 -1.83%
N 2009-07-28 12.34 12.78 12.24 12.59 311665 3906221 0.19 1.53%
2009-07-27 11.95 12.48 11.89 12.40 304052 3685760 0.47 3.94%
2009-07-24 11.98 12.34 11.72 11.93 215590 2598334 0.01 0.08%
2009-07-23 11.85 12.08 11.72 11.92 167741 1992605 0.04 0.34%
2009-07-22 11.80 11.93 11.78 11.88 107993 1279365 0.08 0.68%
2009-07-21 12.32 12.35 11.71 11.80 188835 2265268 -0.49 -3.99%
2009-07-20 12.15 12.40 12.03 12.29 218293 2676948 0.19 1.57%
N 2009-07-17 11.76 12.14 11.72 12.10 171233 2039142 0.37 3.15%
2009-07-16 12.06 12.11 11.70 11.73 186683 2210958 -0.25 -2.09%
N 2009-07-15 12.19 12.19 11.91 11.98 198440 2382292 -0.04 -0.33%
N 2009-07-14 11.84 12.07 11.72 12.02 168860 2013806 0.20 1.69%
2009-07-13 11.70 12.15 11.63 11.82 233786 2793518 0.06 0.51%
2009-07-10 11.70 11.90 11.63 11.76 215607 2536411 0.02 0.17%
N 2009-07-09 11.27 11.97 11.18 11.74 332780 3880838 0.45 3.99%
2009-07-08 11.13 11.30 11.04 11.29 126896 1418187 0.09 0.80%
2009-07-07 11.30 11.40 11.12 11.20 192320 2160131 -0.27 -2.35%
2009-07-06 11.30 11.60 11.11 11.47 305708 3496685 0.23 2.05%
N 2009-07-03 11.00 11.35 10.96 11.24 219509 2453038 0.10 0.90%
N 2009-07-02 11.04 11.14 10.85 11.14 203566 2237715 0.13 1.18%
N 2009-07-01 10.76 11.18 10.71 11.01 221952 2439528 0.34 3.19%
N 2009-06-30 10.98 11.04 10.65 10.67 99553 1076435 -0.30 -2.73%
2009-06-29 10.85 11.05 10.81 10.97 104269 1139619 0.08 0.73%
2009-06-26 11.08 11.08 10.78 10.89 116419 1270563 -0.22 -1.98%
2009-06-25 10.91 11.16 10.77 11.11 201563 2210886 0.24 2.21%
2009-06-24 10.65 10.87 10.60 10.87 123399 1324629 0.23 2.16%
2009-06-23 10.69 10.75 10.54 10.64 73317 780817 -0.12 -1.11%
2009-06-22 10.88 10.92 10.66 10.76 135645 1465793 0.02 0.19%
N 2009-06-19 10.69 10.77 10.59 10.74 95885 1025405 0.05 0.47%
2009-06-18 10.66 10.79 10.56 10.69 97415 1039367 0.10 0.94%
2009-06-17 10.47 10.67 10.43 10.59 86761 915630 0.12 1.15%
2009-06-16 10.41 10.56 10.34 10.47 60620 632767 -0.02 -0.19%
2009-06-15 10.40 10.54 10.33 10.49 88729 925534 0.05 0.48%
2009-06-12 10.83 10.86 10.35 10.44 162621 1723526 -0.48 -4.40%
2009-06-11 11.02 11.28 10.86 10.92 165670 1837104 -0.15 -1.35%
2009-06-10 11.14 11.14 10.90 11.07 169362 1863958 -0.05 -0.45%
2009-06-09 10.68 11.17 10.57 11.12 268797 2943393 0.45 4.22%
2009-06-08 10.54 10.82 10.54 10.67 75847 810000 0.02 0.19%
2009-06-05 10.76 10.81 10.56 10.65 115111 1225849 -0.10 -0.93%
2009-06-04 11.00 11.07 10.65 10.75 203474 2195602 -0.34 -3.07%
N 2009-06-03 11.27 11.28 10.98 11.09 124519 1380387 -0.23 -2.03%
2009-06-02 11.20 11.40 11.08 11.32 153678 1722711 0.13 1.16%
2009-06-01 11.26 11.32 11.01 11.19 180423 2012122 -0.01 -0.09%
2009-05-27 10.90 11.24 10.83 11.20 201688 2238607 0.31 2.85%
2009-05-26 10.70 11.09 10.57 10.89 134714 1461609 0.22 2.06%