众信旅游 sz.002707
5.73
+1.24%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.65 | 5.78 | 5.64 | 5.73 | +1.24% | 0.80 | 1.62% |
| 2026-05-22 | 5.72 | 5.75 | 5.59 | 5.66 | -0.70% | 0.83 | 1.70% |
| 2026-05-21 | 5.80 | 5.89 | 5.67 | 5.70 | -0.52% | 0.95 | 1.90% |
| 2026-05-20 | 5.81 | 5.82 | 5.71 | 5.73 | -2.05% | 0.61 | 1.22% |
| 2026-05-19 | 5.80 | 5.89 | 5.78 | 5.85 | +0.86% | 0.71 | 1.41% |
| 2026-05-18 | 5.82 | 5.85 | 5.71 | 5.80 | -0.68% | 1.03 | 2.06% |
| 2026-05-15 | 5.97 | 5.98 | 5.78 | 5.84 | -2.18% | 1.31 | 2.58% |
| 2026-05-14 | 6.10 | 6.12 | 5.92 | 5.97 | -1.97% | 1.17 | 2.26% |
| 2026-05-13 | 6.13 | 6.14 | 6.06 | 6.09 | -0.16% | 0.93 | 1.77% |
| 2026-05-12 | 6.22 | 6.26 | 6.10 | 6.10 | -2.09% | 1.20 | 2.25% |
| 2026-05-11 | 6.27 | 6.29 | 6.16 | 6.23 | -0.95% | 1.10 | 2.05% |
| 2026-05-08 | 6.19 | 6.34 | 6.17 | 6.29 | +1.94% | 1.17 | 2.16% |
| 2026-05-07 | 6.20 | 6.26 | 6.14 | 6.17 | 0.00% | 0.73 | 1.37% |
| 2026-05-06 | 6.29 | 6.30 | 6.14 | 6.17 | -1.91% | 1.35 | 2.52% |
| 2026-04-30 | 6.29 | 6.35 | 6.26 | 6.29 | -0.47% | 0.72 | 1.32% |
| 2026-04-29 | 6.22 | 6.40 | 6.21 | 6.32 | +1.12% | 0.96 | 1.75% |
| 2026-04-28 | 6.35 | 6.37 | 6.21 | 6.25 | -2.50% | 0.94 | 1.74% |
| 2026-04-27 | 6.27 | 6.42 | 6.18 | 6.41 | +0.63% | 1.16 | 2.13% |
| 2026-04-24 | 6.31 | 6.41 | 6.30 | 6.37 | -0.31% | 0.79 | 1.50% |
| 2026-04-23 | 6.39 | 6.47 | 6.37 | 6.39 | -0.62% | 0.85 | 1.62% |