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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.64 | 8.00 | 7.63 | 7.74 | -0.39% | 4.02 | 7.18% |
| 2025-12-17 | 7.19 | 8.00 | 7.19 | 7.77 | +6.88% | 4.77 | 8.60% |
| 2025-12-16 | 7.05 | 7.41 | 6.98 | 7.27 | +3.27% | 2.08 | 4.00% |
| 2025-12-15 | 6.95 | 7.09 | 6.87 | 7.04 | +1.59% | 1.11 | 2.20% |
| 2025-12-12 | 6.70 | 6.99 | 6.62 | 6.93 | +3.74% | 1.39 | 2.83% |
| 2025-12-11 | 6.86 | 6.90 | 6.66 | 6.68 | -3.05% | 0.56 | 1.15% |
| 2025-12-10 | 6.79 | 6.92 | 6.76 | 6.89 | +1.47% | 0.85 | 1.74% |
| 2025-12-09 | 6.93 | 6.99 | 6.76 | 6.79 | -2.72% | 1.13 | 2.30% |
| 2025-12-08 | 6.95 | 7.04 | 6.89 | 6.98 | +0.43% | 1.02 | 2.05% |
| 2025-12-05 | 7.03 | 7.05 | 6.88 | 6.95 | -0.71% | 0.80 | 1.61% |
| 2025-12-04 | 7.05 | 7.07 | 6.84 | 7.00 | -0.71% | 1.14 | 2.28% |
| 2025-12-03 | 7.03 | 7.24 | 6.97 | 7.05 | +0.57% | 1.81 | 3.58% |
| 2025-12-02 | 6.74 | 7.15 | 6.68 | 7.01 | +3.55% | 2.53 | 5.07% |
| 2025-12-01 | 6.58 | 6.85 | 6.56 | 6.77 | +3.83% | 1.98 | 4.09% |
| 2025-11-28 | 6.42 | 6.54 | 6.38 | 6.52 | +2.19% | 0.81 | 1.75% |
| 2025-11-27 | 6.37 | 6.43 | 6.29 | 6.38 | +0.16% | 0.61 | 1.34% |
| 2025-11-26 | 6.41 | 6.59 | 6.35 | 6.37 | -0.47% | 0.86 | 1.85% |
| 2025-11-25 | 6.27 | 6.41 | 6.22 | 6.40 | +2.40% | 0.72 | 1.59% |
| 2025-11-24 | 6.17 | 6.28 | 6.14 | 6.25 | +1.63% | 0.68 | 1.52% |
| 2025-11-21 | 6.32 | 6.39 | 6.15 | 6.15 | -3.60% | 0.78 | 1.74% |