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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 8.16 | 8.85 | 8.08 | 8.68 | +6.24% | 3.16 | 5.17% |
| 2026-01-16 | 7.98 | 8.49 | 7.80 | 8.17 | +2.64% | 3.70 | 6.27% |
| 2026-01-15 | 7.68 | 7.99 | 7.60 | 7.96 | +3.92% | 2.46 | 4.42% |
| 2026-01-14 | 7.70 | 7.79 | 7.48 | 7.66 | -0.91% | 1.64 | 2.99% |
| 2026-01-13 | 7.89 | 8.08 | 7.70 | 7.73 | -2.52% | 1.73 | 3.08% |
| 2026-01-12 | 7.63 | 7.98 | 7.58 | 7.93 | +3.66% | 2.32 | 4.14% |
| 2026-01-09 | 7.66 | 7.77 | 7.58 | 7.65 | -0.13% | 1.55 | 2.82% |
| 2026-01-08 | 7.67 | 7.75 | 7.49 | 7.66 | -2.05% | 2.61 | 4.76% |
| 2026-01-07 | 7.09 | 7.82 | 7.08 | 7.82 | +9.99% | 2.72 | 5.04% |
| 2026-01-06 | 7.15 | 7.25 | 7.05 | 7.11 | 0.00% | 1.32 | 2.58% |
| 2026-01-05 | 7.38 | 7.42 | 7.07 | 7.11 | -4.18% | 1.50 | 2.93% |
| 2025-12-31 | 7.49 | 7.49 | 7.32 | 7.42 | -0.54% | 0.91 | 1.72% |
| 2025-12-30 | 7.42 | 7.50 | 7.20 | 7.46 | +0.27% | 1.34 | 2.53% |
| 2025-12-29 | 7.28 | 7.57 | 7.23 | 7.44 | +1.36% | 1.54 | 2.90% |
| 2025-12-26 | 7.44 | 7.49 | 7.27 | 7.34 | -1.21% | 1.04 | 1.97% |
| 2025-12-25 | 7.35 | 7.46 | 7.31 | 7.43 | +0.68% | 0.98 | 1.84% |
| 2025-12-24 | 7.33 | 7.45 | 7.21 | 7.38 | +0.41% | 1.29 | 2.46% |
| 2025-12-23 | 7.62 | 7.63 | 7.28 | 7.35 | -4.05% | 1.88 | 3.54% |
| 2025-12-22 | 7.83 | 7.86 | 7.58 | 7.66 | -2.30% | 1.77 | 3.22% |
| 2025-12-19 | 7.70 | 7.86 | 7.62 | 7.84 | +1.29% | 2.52 | 4.54% |