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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.24 | 5.25 | 5.19 | 5.23 | +0.19% | 0.66 | 1.74% |
| 2025-06-24 | 5.14 | 5.22 | 5.14 | 5.22 | +1.53% | 0.63 | 1.66% |
| 2025-06-23 | 5.08 | 5.15 | 5.07 | 5.14 | +0.58% | 0.45 | 1.20% |
| 2025-06-20 | 5.13 | 5.17 | 5.11 | 5.11 | -0.57% | 0.48 | 1.28% |
| 2025-06-19 | 5.24 | 5.26 | 5.11 | 5.14 | -1.87% | 0.90 | 2.38% |
| 2025-06-18 | 5.29 | 5.32 | 5.22 | 5.24 | -1.84% | 0.97 | 2.54% |
| 2025-06-17 | 5.30 | 5.49 | 5.25 | 5.34 | +0.93% | 1.52 | 3.89% |
| 2025-06-16 | 5.29 | 5.31 | 5.26 | 5.29 | -0.19% | 0.75 | 1.95% |
| 2025-06-13 | 5.41 | 5.44 | 5.29 | 5.30 | -2.70% | 1.36 | 3.48% |
| 2025-06-12 | 5.49 | 5.52 | 5.43 | 5.45 | -0.72% | 1.03 | 2.59% |
| 2025-06-11 | 5.44 | 5.54 | 5.43 | 5.49 | +0.54% | 1.43 | 3.57% |
| 2025-06-10 | 5.51 | 5.55 | 5.36 | 5.46 | -0.71% | 1.95 | 4.89% |
| 2025-06-09 | 5.49 | 5.53 | 5.43 | 5.50 | -0.18% | 2.06 | 5.14% |
| 2025-06-06 | 5.38 | 5.57 | 5.35 | 5.51 | +2.37% | 3.16 | 7.91% |
| 2025-06-05 | 5.43 | 5.53 | 5.35 | 5.38 | -1.26% | 1.84 | 4.65% |
| 2025-06-04 | 5.29 | 5.53 | 5.24 | 5.45 | +2.97% | 2.31 | 5.86% |
| 2025-06-03 | 5.23 | 5.30 | 5.21 | 5.29 | +0.75% | 0.77 | 1.99% |
| 2025-05-30 | 5.32 | 5.37 | 5.23 | 5.25 | -1.65% | 0.87 | 2.24% |
| 2025-05-29 | 5.20 | 5.37 | 5.17 | 5.34 | +2.64% | 1.40 | 3.64% |
| 2025-05-28 | 5.24 | 5.27 | 5.18 | 5.20 | -1.12% | 1.07 | 2.80% |