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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.08 | 6.12 | 6.02 | 6.10 | -0.16% | 0.98 | 2.25% |
| 2025-10-22 | 6.13 | 6.20 | 6.01 | 6.11 | -0.49% | 1.49 | 3.39% |
| 2025-10-21 | 5.85 | 6.27 | 5.84 | 6.14 | +4.78% | 2.46 | 5.67% |
| 2025-10-20 | 5.80 | 5.87 | 5.80 | 5.86 | +1.56% | 0.77 | 1.83% |
| 2025-10-17 | 5.84 | 5.91 | 5.77 | 5.77 | -1.54% | 0.85 | 2.02% |
| 2025-10-16 | 5.96 | 5.99 | 5.84 | 5.86 | -1.35% | 1.18 | 2.78% |
| 2025-10-15 | 5.89 | 5.95 | 5.88 | 5.94 | +1.19% | 0.97 | 2.29% |
| 2025-10-14 | 5.93 | 5.96 | 5.82 | 5.87 | +1.03% | 1.34 | 3.16% |
| 2025-10-13 | 5.75 | 5.81 | 5.68 | 5.81 | -0.85% | 0.95 | 2.30% |
| 2025-10-10 | 5.85 | 5.95 | 5.84 | 5.86 | 0.00% | 1.40 | 3.31% |
| 2025-10-09 | 5.97 | 6.01 | 5.79 | 5.86 | -2.50% | 1.92 | 4.58% |
| 2025-09-30 | 6.18 | 6.21 | 6.00 | 6.01 | -3.22% | 1.95 | 4.48% |
| 2025-09-29 | 6.29 | 6.32 | 6.12 | 6.21 | -1.74% | 1.63 | 3.67% |
| 2025-09-26 | 6.40 | 6.46 | 6.28 | 6.32 | +0.48% | 1.71 | 3.77% |
| 2025-09-25 | 6.34 | 6.41 | 6.20 | 6.29 | -1.26% | 2.13 | 4.72% |
| 2025-09-24 | 6.37 | 6.50 | 6.27 | 6.37 | -0.47% | 1.89 | 4.14% |
| 2025-09-23 | 6.62 | 6.63 | 6.24 | 6.40 | -3.32% | 2.74 | 5.99% |
| 2025-09-22 | 6.96 | 6.98 | 6.55 | 6.62 | -5.16% | 3.28 | 6.83% |
| 2025-09-19 | 7.07 | 7.22 | 6.90 | 6.98 | -3.32% | 4.07 | 8.10% |
| 2025-09-18 | 7.09 | 7.25 | 6.91 | 7.22 | +1.40% | 5.71 | 11.26% |