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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.03 | 8.16 | 7.77 | 8.03 | 0.00% | 1.88 | 3.30% |
| 2026-03-23 | 8.68 | 8.73 | 8.03 | 8.03 | -9.98% | 2.04 | 3.44% |
| 2026-03-20 | 8.84 | 9.09 | 8.80 | 8.92 | +1.36% | 1.58 | 2.46% |
| 2026-03-19 | 8.80 | 8.99 | 8.70 | 8.80 | -0.90% | 1.29 | 2.04% |
| 2026-03-18 | 9.20 | 9.23 | 8.66 | 8.88 | -4.10% | 2.44 | 3.84% |
| 2026-03-17 | 9.30 | 9.41 | 9.21 | 9.26 | -1.07% | 1.50 | 2.25% |
| 2026-03-16 | 9.20 | 9.39 | 9.12 | 9.36 | +0.75% | 2.24 | 3.37% |
| 2026-03-13 | 8.64 | 9.43 | 8.63 | 9.29 | +7.15% | 3.88 | 5.95% |
| 2026-03-12 | 8.52 | 8.78 | 8.50 | 8.67 | +1.28% | 1.21 | 1.94% |
| 2026-03-11 | 8.72 | 8.82 | 8.46 | 8.56 | -1.61% | 1.50 | 2.43% |
| 2026-03-10 | 8.27 | 8.80 | 8.26 | 8.70 | +6.23% | 2.47 | 3.99% |
| 2026-03-09 | 8.35 | 8.38 | 8.08 | 8.19 | -3.42% | 1.48 | 2.52% |
| 2026-03-06 | 8.38 | 8.76 | 8.35 | 8.48 | +0.47% | 1.74 | 2.84% |
| 2026-03-05 | 8.60 | 8.70 | 8.40 | 8.44 | -0.47% | 0.94 | 1.53% |
| 2026-03-04 | 8.40 | 8.64 | 8.32 | 8.48 | -1.05% | 1.06 | 1.74% |
| 2026-03-03 | 8.60 | 8.88 | 8.52 | 8.57 | -1.04% | 1.47 | 2.35% |
| 2026-03-02 | 8.56 | 8.83 | 8.56 | 8.66 | -1.37% | 1.10 | 1.77% |
| 2026-02-27 | 8.38 | 8.80 | 8.34 | 8.78 | +4.90% | 1.87 | 3.00% |
| 2026-02-26 | 8.59 | 8.59 | 8.27 | 8.37 | -2.56% | 2.01 | 3.35% |
| 2026-02-25 | 8.74 | 8.85 | 8.59 | 8.59 | -1.26% | 1.30 | 2.08% |