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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.63 | 5.68 | 5.59 | 5.67 | +0.89% | 1.22 | 3.03% |
| 2025-08-19 | 5.64 | 5.67 | 5.60 | 5.62 | -0.18% | 1.41 | 3.50% |
| 2025-08-18 | 5.59 | 5.67 | 5.55 | 5.63 | +1.62% | 1.55 | 3.83% |
| 2025-08-15 | 5.52 | 5.55 | 5.50 | 5.54 | +0.36% | 1.10 | 2.78% |
| 2025-08-14 | 5.64 | 5.69 | 5.51 | 5.52 | -1.78% | 1.28 | 3.18% |
| 2025-08-13 | 5.70 | 5.70 | 5.59 | 5.62 | +0.18% | 1.30 | 3.22% |
| 2025-08-12 | 5.55 | 5.71 | 5.55 | 5.61 | +1.08% | 1.70 | 4.21% |
| 2025-08-11 | 5.54 | 5.57 | 5.50 | 5.55 | +0.36% | 0.93 | 2.35% |
| 2025-08-08 | 5.50 | 5.55 | 5.47 | 5.53 | +0.55% | 0.97 | 2.46% |
| 2025-08-07 | 5.50 | 5.54 | 5.48 | 5.50 | -0.18% | 0.60 | 1.52% |
| 2025-08-06 | 5.54 | 5.54 | 5.47 | 5.51 | -0.36% | 0.77 | 1.95% |
| 2025-08-05 | 5.46 | 5.54 | 5.45 | 5.53 | +1.28% | 0.99 | 2.51% |
| 2025-08-04 | 5.44 | 5.48 | 5.39 | 5.46 | +0.18% | 0.98 | 2.50% |
| 2025-08-01 | 5.50 | 5.52 | 5.43 | 5.45 | -0.55% | 0.95 | 2.43% |
| 2025-07-31 | 5.60 | 5.60 | 5.46 | 5.48 | -1.79% | 1.30 | 3.29% |
| 2025-07-30 | 5.47 | 5.61 | 5.46 | 5.58 | +2.01% | 2.09 | 5.25% |
| 2025-07-29 | 5.52 | 5.53 | 5.42 | 5.47 | -1.08% | 0.91 | 2.33% |
| 2025-07-28 | 5.52 | 5.56 | 5.50 | 5.53 | +0.18% | 0.94 | 2.38% |
| 2025-07-25 | 5.60 | 5.62 | 5.51 | 5.52 | -1.08% | 1.07 | 2.69% |
| 2025-07-24 | 5.47 | 5.59 | 5.46 | 5.58 | +2.20% | 1.68 | 4.23% |