中青旅
sh600138 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
6.99
涨跌幅
+0.00%
成交量
7,179,800 股
成交额
50,351,600 元
换手率
0.99%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 7.00 | 6.99 | 7.07 | 6.95 | +0.00% | 7,179,800 | 50,351,600 | 0.99 |
| 2026-10-13 | 6.92 | 6.99 | 7.03 | 6.87 | +0.58% | 6,279,200 | 43,640,216 | 0.87 |
| 2026-10-12 | 7.00 | 6.95 | 7.03 | 6.93 | -0.86% | 5,283,500 | 36,804,760 | 0.73 |
| 2026-10-09 | 6.87 | 7.01 | 7.04 | 6.87 | +1.74% | 6,422,300 | 44,624,724 | 0.89 |
| 2026-10-08 | 7.01 | 6.89 | 7.01 | 6.87 | -1.57% | 7,094,400 | 49,136,612 | 0.98 |
| 2026-09-30 | 6.94 | 7.00 | 7.04 | 6.93 | +0.86% | 5,473,300 | 38,223,728 | 0.76 |
| 2026-09-29 | 6.90 | 6.94 | 7.00 | 6.89 | +0.14% | 3,614,300 | 25,157,808 | 0.50 |
| 2026-09-28 | 6.97 | 6.93 | 7.01 | 6.90 | -1.00% | 5,590,200 | 38,768,156 | 0.77 |
| 2026-09-24 | 7.03 | 7.00 | 7.09 | 6.98 | -0.71% | 4,611,300 | 32,373,168 | 0.64 |
| 2026-09-23 | 7.08 | 7.05 | 7.16 | 7.03 | -0.42% | 6,088,100 | 43,152,576 | 0.84 |
| 2026-09-22 | 7.15 | 7.08 | 7.16 | 7.03 | -1.26% | 8,577,800 | 60,821,068 | 1.19 |
| 2026-09-21 | 7.05 | 7.17 | 7.18 | 7.03 | +1.70% | 7,714,400 | 54,963,152 | 1.07 |
| 2026-09-18 | 7.01 | 7.05 | 7.22 | 6.94 | +0.86% | 9,040,700 | 64,195,176 | 1.25 |
| 2026-09-17 | 6.92 | 6.99 | 7.01 | 6.92 | +0.43% | 4,394,700 | 30,627,854 | 0.61 |
| 2026-09-16 | 6.97 | 6.96 | 6.99 | 6.80 | -0.71% | 8,126,200 | 56,267,032 | 1.12 |
| 2026-09-15 | 7.21 | 7.01 | 7.25 | 6.99 | -3.44% | 12,110,900 | 85,685,064 | 1.67 |
| 2026-09-14 | 7.29 | 7.26 | 7.46 | 7.22 | -0.95% | 11,380,900 | 83,298,736 | 1.57 |
| 2026-09-11 | 7.39 | 7.33 | 7.48 | 7.29 | -2.01% | 15,388,700 | 113,163,792 | 2.13 |
| 2026-09-10 | 7.57 | 7.48 | 7.71 | 7.40 | -1.06% | 18,550,100 | 139,552,416 | 2.56 |
| 2026-09-09 | 7.53 | 7.56 | 7.57 | 7.42 | -0.13% | 15,217,200 | 114,113,312 | 2.10 |
| 2026-09-08 | 7.50 | 7.57 | 7.59 | 7.47 | +1.34% | 15,803,000 | 119,295,392 | 2.18 |
| 2026-09-07 | 7.34 | 7.47 | 7.48 | 7.28 | +2.05% | 17,128,400 | 127,147,576 | 2.37 |
| 2026-09-04 | 7.26 | 7.32 | 7.39 | 7.18 | +0.83% | 12,700,500 | 93,012,792 | 1.75 |
| 2026-09-03 | 7.36 | 7.26 | 7.58 | 7.23 | -1.22% | 16,828,700 | 124,347,192 | 2.32 |
| 2026-09-02 | 7.30 | 7.35 | 7.39 | 7.23 | +0.27% | 14,223,200 | 104,348,136 | 1.97 |
| 2026-09-01 | 7.20 | 7.33 | 7.35 | 7.15 | +1.66% | 12,149,300 | 88,790,432 | 1.68 |
| 2026-08-31 | 7.27 | 7.21 | 7.30 | 7.18 | -0.69% | 9,554,500 | 68,985,088 | 1.32 |
| 2026-08-28 | 7.12 | 7.26 | 7.26 | 7.10 | +1.68% | 10,545,600 | 75,959,088 | 1.46 |
| 2026-08-27 | 7.21 | 7.14 | 7.22 | 7.09 | -0.83% | 8,184,200 | 58,433,520 | 1.13 |
| 2026-08-26 | 7.17 | 7.20 | 7.26 | 7.15 | +0.98% | 12,084,600 | 87,043,016 | 1.67 |
需要全历史数据与程序化访问？
查看 中青旅 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh600138 获取全部历史日线。