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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.40 | 7.51 | 7.08 | 7.12 | -3.78% | 5.61 | 10.84% |
| 2025-09-16 | 7.05 | 7.63 | 7.01 | 7.40 | +4.96% | 7.58 | 14.55% |
| 2025-09-15 | 6.97 | 7.27 | 6.78 | 7.05 | +0.43% | 8.99 | 17.84% |
| 2025-09-12 | 6.38 | 7.02 | 6.38 | 7.02 | +10.03% | 3.62 | 7.33% |
| 2025-09-11 | 6.47 | 6.48 | 6.23 | 6.38 | -1.85% | 3.03 | 6.69% |
| 2025-09-10 | 6.39 | 6.60 | 6.38 | 6.50 | +1.40% | 2.87 | 6.15% |
| 2025-09-09 | 6.55 | 6.56 | 6.38 | 6.41 | -2.44% | 2.79 | 6.02% |
| 2025-09-08 | 6.56 | 6.75 | 6.45 | 6.57 | 0.00% | 4.58 | 9.67% |
| 2025-09-05 | 6.49 | 6.60 | 6.21 | 6.57 | +2.66% | 4.38 | 9.48% |
| 2025-09-04 | 6.65 | 6.66 | 6.25 | 6.40 | -1.39% | 5.72 | 12.27% |
| 2025-09-03 | 6.95 | 6.99 | 6.46 | 6.49 | -3.57% | 5.70 | 11.92% |
| 2025-09-02 | 6.35 | 6.87 | 6.29 | 6.73 | +4.83% | 6.94 | 14.64% |
| 2025-09-01 | 6.09 | 6.63 | 6.05 | 6.42 | +6.47% | 6.19 | 13.35% |
| 2025-08-29 | 5.85 | 6.19 | 5.83 | 6.03 | +3.25% | 3.48 | 8.06% |
| 2025-08-28 | 5.72 | 5.94 | 5.69 | 5.84 | +2.28% | 2.31 | 5.57% |
| 2025-08-27 | 5.89 | 5.90 | 5.70 | 5.71 | -1.89% | 1.82 | 4.38% |
| 2025-08-26 | 5.74 | 5.91 | 5.73 | 5.82 | +1.93% | 2.52 | 6.04% |
| 2025-08-25 | 5.71 | 5.72 | 5.66 | 5.71 | +0.18% | 1.36 | 3.33% |
| 2025-08-22 | 5.66 | 5.71 | 5.60 | 5.70 | +0.71% | 1.54 | 3.81% |
| 2025-08-21 | 5.66 | 5.70 | 5.63 | 5.66 | -0.18% | 1.17 | 2.88% |