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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.80 | 7.86 | 7.73 | 7.73 | -1.15% | 2.35 | 3.66% |
| 2025-07-22 | 7.84 | 7.85 | 7.75 | 7.82 | +0.13% | 2.18 | 3.38% |
| 2025-07-21 | 7.76 | 7.83 | 7.71 | 7.81 | +0.51% | 1.85 | 2.88% |
| 2025-07-18 | 7.67 | 7.80 | 7.67 | 7.77 | +1.04% | 2.48 | 3.87% |
| 2025-07-17 | 7.64 | 7.76 | 7.60 | 7.69 | +1.05% | 1.72 | 2.71% |
| 2025-07-16 | 7.61 | 7.72 | 7.59 | 7.61 | 0.00% | 1.64 | 2.60% |
| 2025-07-15 | 7.75 | 7.78 | 7.57 | 7.61 | -2.06% | 2.23 | 3.54% |
| 2025-07-14 | 7.82 | 7.93 | 7.75 | 7.77 | -1.02% | 2.04 | 3.17% |
| 2025-07-11 | 7.82 | 7.87 | 7.78 | 7.85 | +0.38% | 2.23 | 3.46% |
| 2025-07-10 | 7.78 | 7.86 | 7.78 | 7.82 | +0.13% | 1.70 | 2.64% |
| 2025-07-09 | 7.81 | 7.88 | 7.77 | 7.81 | -0.26% | 2.23 | 3.45% |
| 2025-07-08 | 7.75 | 7.88 | 7.70 | 7.83 | +0.77% | 2.55 | 3.97% |
| 2025-07-07 | 7.68 | 7.84 | 7.67 | 7.77 | +0.39% | 1.96 | 3.06% |
| 2025-07-04 | 7.71 | 7.86 | 7.65 | 7.74 | +0.26% | 2.90 | 4.54% |
| 2025-07-03 | 7.69 | 7.80 | 7.66 | 7.72 | +0.26% | 1.99 | 3.11% |
| 2025-07-02 | 7.76 | 7.82 | 7.68 | 7.70 | -0.77% | 1.86 | 2.91% |
| 2025-07-01 | 7.80 | 7.83 | 7.70 | 7.76 | -0.51% | 1.58 | 2.47% |
| 2025-06-30 | 7.74 | 7.80 | 7.71 | 7.80 | +0.52% | 1.87 | 2.92% |
| 2025-06-27 | 7.76 | 7.85 | 7.72 | 7.76 | -1.27% | 2.51 | 3.92% |
| 2025-06-26 | 7.65 | 7.95 | 7.60 | 7.86 | +2.48% | 4.93 | 7.66% |