三峡旅游 sz.002627
6.61
-0.75%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.70 | 6.80 | 6.53 | 6.61 | -0.75% | 0.78 | 1.63% |
| 2026-05-22 | 6.75 | 6.76 | 6.60 | 6.66 | -0.45% | 0.71 | 1.48% |
| 2026-05-21 | 6.68 | 6.87 | 6.65 | 6.69 | +0.30% | 1.01 | 2.09% |
| 2026-05-20 | 6.78 | 6.79 | 6.58 | 6.67 | -1.48% | 0.70 | 1.46% |
| 2026-05-19 | 6.70 | 6.85 | 6.69 | 6.77 | +0.74% | 0.63 | 1.31% |
| 2026-05-18 | 6.77 | 6.79 | 6.62 | 6.72 | -1.18% | 0.92 | 1.91% |
| 2026-05-15 | 6.98 | 6.98 | 6.76 | 6.80 | -2.02% | 0.70 | 1.44% |
| 2026-05-14 | 7.03 | 7.04 | 6.87 | 6.94 | -1.28% | 0.76 | 1.53% |
| 2026-05-13 | 6.94 | 7.05 | 6.79 | 7.03 | +1.74% | 1.17 | 2.36% |
| 2026-05-12 | 7.18 | 7.22 | 6.88 | 6.91 | -3.09% | 1.37 | 2.74% |
| 2026-05-11 | 7.23 | 7.26 | 7.06 | 7.13 | -2.06% | 1.41 | 2.76% |
| 2026-05-08 | 7.13 | 7.32 | 7.07 | 7.28 | +1.53% | 0.99 | 1.91% |
| 2026-05-07 | 7.39 | 7.46 | 7.11 | 7.17 | -2.05% | 1.44 | 2.78% |
| 2026-05-06 | 7.48 | 7.50 | 7.22 | 7.32 | -2.27% | 1.53 | 2.93% |
| 2026-04-30 | 7.57 | 7.70 | 7.39 | 7.49 | -0.93% | 3.85 | 7.15% |
| 2026-04-29 | 6.88 | 7.56 | 6.88 | 7.56 | +10.04% | 2.23 | 4.25% |
| 2026-04-28 | 7.18 | 7.18 | 6.69 | 6.87 | -5.37% | 2.13 | 4.34% |
| 2026-04-27 | 7.14 | 7.27 | 7.10 | 7.26 | +1.54% | 1.15 | 2.24% |
| 2026-04-24 | 7.15 | 7.18 | 7.04 | 7.15 | -0.28% | 0.93 | 1.84% |
| 2026-04-23 | 7.14 | 7.36 | 6.99 | 7.17 | +0.14% | 2.16 | 4.17% |