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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.25 | 5.30 | 5.23 | 5.26 | +0.75% | 0.92 | 2.41% |
| 2025-05-26 | 5.31 | 5.33 | 5.18 | 5.22 | +0.19% | 1.13 | 2.95% |
| 2025-05-23 | 5.36 | 5.38 | 5.21 | 5.21 | -3.63% | 1.60 | 4.15% |
| 2025-05-22 | 5.48 | 5.53 | 5.34 | 5.41 | -1.96% | 2.47 | 6.25% |
| 2025-05-21 | 5.43 | 5.72 | 5.36 | 5.52 | +2.00% | 4.14 | 10.28% |
| 2025-05-20 | 5.25 | 5.55 | 5.25 | 5.41 | +3.57% | 3.45 | 8.72% |
| 2025-05-19 | 5.15 | 5.24 | 5.14 | 5.22 | +1.14% | 1.10 | 2.90% |
| 2025-05-16 | 5.15 | 5.18 | 5.13 | 5.16 | 0.00% | 0.80 | 2.13% |
| 2025-05-15 | 5.19 | 5.24 | 5.15 | 5.16 | -0.75% | 1.34 | 3.53% |
| 2025-05-14 | 5.21 | 5.21 | 5.15 | 5.20 | -0.38% | 1.00 | 2.65% |
| 2025-05-13 | 5.19 | 5.23 | 5.15 | 5.22 | +0.95% | 1.34 | 3.54% |
| 2025-05-12 | 5.21 | 5.22 | 5.12 | 5.17 | -0.57% | 1.32 | 3.50% |
| 2025-05-09 | 5.21 | 5.29 | 5.19 | 5.20 | -0.38% | 1.66 | 4.34% |
| 2025-05-08 | 5.26 | 5.27 | 5.18 | 5.22 | -0.75% | 1.77 | 4.65% |
| 2025-05-07 | 5.24 | 5.32 | 5.19 | 5.26 | +0.19% | 2.38 | 6.22% |
| 2025-05-06 | 5.19 | 5.27 | 5.10 | 5.25 | -0.93% | 3.09 | 8.16% |