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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.48 | 5.57 | 5.45 | 5.46 | -0.55% | 1.63 | 4.13% |
| 2025-07-22 | 5.46 | 5.50 | 5.43 | 5.49 | +0.55% | 0.84 | 2.14% |
| 2025-07-21 | 5.41 | 5.48 | 5.38 | 5.46 | +0.92% | 0.98 | 2.50% |
| 2025-07-18 | 5.38 | 5.41 | 5.36 | 5.41 | +0.56% | 0.65 | 1.67% |
| 2025-07-17 | 5.38 | 5.44 | 5.36 | 5.38 | +0.19% | 0.75 | 1.93% |
| 2025-07-16 | 5.34 | 5.39 | 5.34 | 5.37 | +0.75% | 0.87 | 2.25% |
| 2025-07-15 | 5.49 | 5.50 | 5.31 | 5.33 | -2.74% | 1.42 | 3.69% |
| 2025-07-14 | 5.43 | 5.50 | 5.43 | 5.48 | +0.37% | 0.62 | 1.58% |
| 2025-07-11 | 5.47 | 5.49 | 5.43 | 5.46 | -0.18% | 0.77 | 1.98% |
| 2025-07-10 | 5.41 | 5.47 | 5.39 | 5.47 | +0.92% | 0.77 | 1.98% |
| 2025-07-09 | 5.42 | 5.45 | 5.39 | 5.42 | 0.00% | 0.81 | 2.08% |
| 2025-07-08 | 5.41 | 5.43 | 5.37 | 5.42 | +0.18% | 0.67 | 1.74% |
| 2025-07-07 | 5.36 | 5.41 | 5.34 | 5.41 | +1.12% | 0.82 | 2.13% |
| 2025-07-04 | 5.35 | 5.38 | 5.33 | 5.35 | 0.00% | 0.82 | 2.14% |
| 2025-07-03 | 5.32 | 5.37 | 5.31 | 5.35 | +0.38% | 0.76 | 1.98% |
| 2025-07-02 | 5.34 | 5.37 | 5.31 | 5.33 | 0.00% | 0.84 | 2.20% |
| 2025-07-01 | 5.33 | 5.38 | 5.31 | 5.33 | 0.00% | 0.63 | 1.66% |
| 2025-06-30 | 5.30 | 5.35 | 5.28 | 5.33 | +0.57% | 0.70 | 1.85% |
| 2025-06-27 | 5.31 | 5.36 | 5.25 | 5.30 | +0.19% | 1.09 | 2.86% |
| 2025-06-26 | 5.23 | 5.35 | 5.20 | 5.29 | +1.13% | 1.28 | 3.31% |