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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.48 | 7.51 | 7.10 | 7.16 | -4.91% | 2.61 | 5.01% |
| 2026-04-21 | 7.55 | 7.71 | 7.51 | 7.53 | -0.66% | 1.11 | 2.04% |
| 2026-04-20 | 7.61 | 7.62 | 7.41 | 7.58 | -0.66% | 1.72 | 3.18% |
| 2026-04-17 | 7.91 | 7.93 | 7.60 | 7.63 | -4.15% | 1.76 | 3.21% |
| 2026-04-16 | 7.65 | 8.00 | 7.62 | 7.96 | +3.78% | 2.47 | 4.36% |
| 2026-04-15 | 7.56 | 7.85 | 7.55 | 7.67 | +1.46% | 1.74 | 3.15% |
| 2026-04-14 | 7.59 | 7.64 | 7.46 | 7.56 | +0.13% | 0.88 | 1.64% |
| 2026-04-13 | 7.41 | 7.63 | 7.36 | 7.55 | +0.13% | 1.15 | 2.13% |
| 2026-04-10 | 7.77 | 7.90 | 7.51 | 7.54 | -3.08% | 2.07 | 3.77% |
| 2026-04-09 | 8.20 | 8.23 | 7.49 | 7.78 | -5.58% | 2.83 | 5.10% |
| 2026-04-08 | 8.08 | 8.37 | 8.08 | 8.24 | +3.91% | 1.36 | 2.30% |
| 2026-04-07 | 8.06 | 8.23 | 7.83 | 7.93 | -1.37% | 1.07 | 1.88% |
| 2026-04-03 | 8.33 | 8.33 | 7.96 | 8.04 | -3.02% | 0.84 | 1.45% |
| 2026-04-02 | 8.25 | 8.43 | 8.13 | 8.29 | -0.12% | 1.37 | 2.30% |
| 2026-04-01 | 8.08 | 8.34 | 7.97 | 8.30 | +4.53% | 1.50 | 2.55% |
| 2026-03-31 | 8.07 | 8.32 | 7.90 | 7.94 | -1.85% | 1.21 | 2.08% |
| 2026-03-30 | 8.17 | 8.26 | 7.95 | 8.09 | -2.88% | 1.28 | 2.22% |
| 2026-03-27 | 8.16 | 8.37 | 8.11 | 8.33 | +0.60% | 0.93 | 1.56% |
| 2026-03-26 | 8.37 | 8.59 | 8.23 | 8.28 | -1.08% | 1.16 | 1.94% |
| 2026-03-25 | 8.09 | 8.61 | 8.05 | 8.37 | +4.23% | 1.81 | 3.01% |