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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 8.70 | 8.85 | 8.57 | 8.70 | +0.69% | 1.25 | 2.01% |
| 2026-02-13 | 8.64 | 8.77 | 8.60 | 8.64 | +0.47% | 1.18 | 1.89% |
| 2026-02-12 | 8.79 | 8.80 | 8.56 | 8.60 | -2.16% | 1.73 | 2.79% |
| 2026-02-11 | 8.83 | 9.00 | 8.73 | 8.79 | -0.68% | 1.46 | 2.30% |
| 2026-02-10 | 9.37 | 9.39 | 8.84 | 8.85 | -5.75% | 2.62 | 4.06% |
| 2026-02-09 | 9.54 | 9.59 | 9.20 | 9.39 | -0.42% | 2.44 | 3.63% |
| 2026-02-06 | 9.98 | 9.98 | 9.36 | 9.43 | -5.79% | 3.50 | 5.12% |
| 2026-02-05 | 9.06 | 10.01 | 9.00 | 10.01 | +10.00% | 3.85 | 5.53% |
| 2026-02-04 | 9.20 | 9.35 | 9.03 | 9.10 | -0.76% | 1.56 | 2.37% |
| 2026-02-03 | 9.20 | 9.42 | 8.91 | 9.17 | +0.33% | 2.28 | 3.45% |
| 2026-02-02 | 9.02 | 9.34 | 8.80 | 9.14 | -1.08% | 2.52 | 3.85% |
| 2026-01-30 | 9.00 | 9.60 | 8.76 | 9.24 | +4.29% | 3.89 | 5.90% |
| 2026-01-29 | 8.74 | 9.03 | 8.46 | 8.86 | +1.14% | 2.15 | 3.42% |
| 2026-01-28 | 8.99 | 9.04 | 8.62 | 8.76 | -2.88% | 2.27 | 3.62% |
| 2026-01-27 | 9.52 | 9.65 | 8.85 | 9.02 | -5.25% | 4.11 | 6.29% |
| 2026-01-26 | 9.64 | 10.13 | 9.49 | 9.52 | -1.86% | 2.52 | 3.62% |
| 2026-01-23 | 9.32 | 10.29 | 9.27 | 9.70 | +3.63% | 3.41 | 4.87% |
| 2026-01-22 | 8.99 | 9.54 | 8.74 | 9.36 | +4.70% | 2.56 | 3.88% |
| 2026-01-21 | 8.74 | 9.13 | 8.56 | 8.94 | +2.29% | 2.15 | 3.38% |
| 2026-01-20 | 8.60 | 8.88 | 8.54 | 8.74 | +0.69% | 2.43 | 3.88% |