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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 7.68 | 7.70 | 7.58 | 7.67 | +0.52% | 1.71 | 2.72% |
| 2025-06-24 | 7.50 | 7.68 | 7.50 | 7.63 | +2.42% | 2.06 | 3.27% |
| 2025-06-23 | 7.32 | 7.46 | 7.26 | 7.45 | +1.22% | 1.23 | 2.02% |
| 2025-06-20 | 7.46 | 7.55 | 7.35 | 7.36 | -1.47% | 1.70 | 2.76% |
| 2025-06-19 | 7.61 | 7.67 | 7.45 | 7.47 | -1.84% | 2.06 | 3.31% |
| 2025-06-18 | 7.63 | 7.66 | 7.56 | 7.61 | -0.91% | 1.63 | 2.60% |
| 2025-06-17 | 7.77 | 7.81 | 7.64 | 7.68 | -0.78% | 2.22 | 3.49% |
| 2025-06-16 | 7.74 | 7.75 | 7.62 | 7.74 | +0.91% | 2.22 | 3.49% |
| 2025-06-13 | 7.95 | 8.01 | 7.66 | 7.67 | -4.00% | 3.86 | 6.02% |
| 2025-06-12 | 8.09 | 8.18 | 7.95 | 7.99 | -1.36% | 4.04 | 6.10% |
| 2025-06-11 | 7.99 | 8.30 | 7.91 | 8.10 | +0.75% | 7.31 | 11.00% |
| 2025-06-10 | 7.71 | 8.29 | 7.53 | 8.04 | +4.69% | 7.96 | 12.21% |
| 2025-06-09 | 7.57 | 7.69 | 7.53 | 7.68 | +1.45% | 2.11 | 3.35% |
| 2025-06-06 | 7.57 | 7.58 | 7.48 | 7.57 | +0.26% | 1.27 | 2.04% |
| 2025-06-05 | 7.58 | 7.65 | 7.51 | 7.55 | -0.79% | 1.45 | 2.33% |
| 2025-06-04 | 7.48 | 7.62 | 7.44 | 7.61 | +1.74% | 2.18 | 3.49% |
| 2025-06-03 | 7.37 | 7.49 | 7.36 | 7.48 | +1.08% | 1.46 | 2.38% |
| 2025-05-30 | 7.46 | 7.50 | 7.39 | 7.40 | -1.07% | 1.14 | 1.86% |
| 2025-05-29 | 7.43 | 7.49 | 7.37 | 7.48 | +1.35% | 1.20 | 1.96% |
| 2025-05-28 | 7.47 | 7.47 | 7.37 | 7.38 | -1.07% | 0.94 | 1.54% |