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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.51 | 6.55 | 6.31 | 6.38 | -2.45% | 0.97 | 2.12% |
| 2025-11-19 | 6.52 | 6.60 | 6.44 | 6.54 | 0.00% | 1.16 | 2.48% |
| 2025-11-18 | 6.39 | 6.64 | 6.31 | 6.54 | +2.35% | 1.74 | 3.75% |
| 2025-11-17 | 6.51 | 6.56 | 6.34 | 6.39 | -2.44% | 1.18 | 2.56% |
| 2025-11-14 | 6.63 | 6.73 | 6.50 | 6.55 | -1.21% | 1.60 | 3.36% |
| 2025-11-13 | 6.46 | 6.67 | 6.46 | 6.63 | +2.63% | 1.51 | 3.21% |
| 2025-11-12 | 6.44 | 6.49 | 6.40 | 6.46 | +0.31% | 1.02 | 2.20% |
| 2025-11-11 | 6.42 | 6.47 | 6.33 | 6.44 | -0.46% | 1.22 | 2.66% |
| 2025-11-10 | 6.14 | 6.50 | 6.10 | 6.47 | +5.20% | 2.33 | 5.12% |
| 2025-11-07 | 6.12 | 6.24 | 6.08 | 6.15 | +0.49% | 0.84 | 1.90% |
| 2025-11-06 | 6.13 | 6.16 | 6.00 | 6.12 | -0.65% | 1.21 | 2.77% |
| 2025-11-05 | 6.10 | 6.28 | 6.06 | 6.16 | +0.65% | 1.70 | 3.84% |
| 2025-11-04 | 5.96 | 6.32 | 5.96 | 6.12 | +2.68% | 2.56 | 5.79% |
| 2025-11-03 | 5.87 | 5.98 | 5.85 | 5.96 | +1.53% | 0.82 | 1.92% |
| 2025-10-31 | 5.81 | 5.89 | 5.80 | 5.87 | +1.38% | 0.71 | 1.69% |
| 2025-10-30 | 5.84 | 5.86 | 5.78 | 5.79 | -1.19% | 0.77 | 1.84% |
| 2025-10-29 | 5.91 | 5.91 | 5.77 | 5.86 | -0.85% | 0.95 | 2.26% |
| 2025-10-28 | 5.95 | 6.00 | 5.90 | 5.91 | -0.67% | 0.95 | 2.24% |
| 2025-10-27 | 6.02 | 6.03 | 5.93 | 5.95 | -0.50% | 0.97 | 2.27% |
| 2025-10-24 | 6.11 | 6.13 | 5.95 | 5.98 | -1.97% | 1.14 | 2.64% |