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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.84 | 7.92 | 7.80 | 7.90 | +0.89% | 2.68 | 4.13% |
| 2025-08-19 | 7.83 | 7.84 | 7.75 | 7.83 | 0.00% | 2.29 | 3.56% |
| 2025-08-18 | 7.66 | 7.85 | 7.65 | 7.83 | +2.35% | 3.85 | 5.99% |
| 2025-08-15 | 7.60 | 7.65 | 7.56 | 7.65 | +0.39% | 1.67 | 2.66% |
| 2025-08-14 | 7.66 | 7.74 | 7.60 | 7.62 | -0.39% | 2.00 | 3.17% |
| 2025-08-13 | 7.67 | 7.75 | 7.65 | 7.65 | +0.39% | 2.20 | 3.47% |
| 2025-08-12 | 7.65 | 7.67 | 7.60 | 7.62 | -0.39% | 1.34 | 2.12% |
| 2025-08-11 | 7.63 | 7.66 | 7.59 | 7.65 | +0.26% | 1.23 | 1.95% |
| 2025-08-08 | 7.62 | 7.65 | 7.57 | 7.63 | +0.39% | 1.27 | 2.03% |
| 2025-08-07 | 7.67 | 7.67 | 7.60 | 7.60 | -0.65% | 1.27 | 2.02% |
| 2025-08-06 | 7.62 | 7.73 | 7.55 | 7.65 | +0.26% | 1.78 | 2.83% |
| 2025-08-05 | 7.54 | 7.63 | 7.53 | 7.63 | +0.93% | 1.34 | 2.15% |
| 2025-08-04 | 7.52 | 7.56 | 7.48 | 7.56 | +0.13% | 1.03 | 1.66% |
| 2025-08-01 | 7.57 | 7.61 | 7.50 | 7.55 | -0.66% | 1.62 | 2.59% |
| 2025-07-31 | 7.82 | 7.82 | 7.58 | 7.60 | -2.81% | 2.81 | 4.44% |
| 2025-07-30 | 7.73 | 7.88 | 7.70 | 7.82 | +0.90% | 3.50 | 5.42% |
| 2025-07-29 | 7.80 | 7.86 | 7.68 | 7.75 | -0.51% | 1.98 | 3.11% |
| 2025-07-28 | 7.82 | 7.86 | 7.76 | 7.79 | -0.51% | 2.09 | 3.25% |
| 2025-07-25 | 7.93 | 7.98 | 7.82 | 7.83 | -1.51% | 2.92 | 4.49% |
| 2025-07-24 | 7.76 | 7.98 | 7.73 | 7.95 | +2.85% | 5.19 | 7.95% |