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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 7.43 | 7.51 | 7.42 | 7.46 | +0.27% | 1.15 | 1.87% |
| 2025-05-26 | 7.35 | 7.44 | 7.33 | 7.44 | +1.22% | 0.99 | 1.63% |
| 2025-05-23 | 7.40 | 7.47 | 7.33 | 7.35 | -0.94% | 1.48 | 2.42% |
| 2025-05-22 | 7.68 | 7.70 | 7.41 | 7.42 | -3.01% | 2.64 | 4.25% |
| 2025-05-21 | 7.76 | 7.76 | 7.63 | 7.65 | -1.67% | 1.93 | 3.05% |
| 2025-05-20 | 7.74 | 7.83 | 7.67 | 7.78 | +1.43% | 2.60 | 4.07% |
| 2025-05-19 | 7.65 | 7.76 | 7.60 | 7.67 | -0.52% | 1.85 | 2.91% |
| 2025-05-16 | 7.66 | 7.79 | 7.62 | 7.71 | +1.58% | 2.20 | 3.45% |
| 2025-05-15 | 7.75 | 7.83 | 7.59 | 7.59 | -2.44% | 2.55 | 4.02% |
| 2025-05-14 | 7.80 | 7.84 | 7.70 | 7.78 | -1.27% | 2.92 | 4.56% |
| 2025-05-13 | 7.76 | 7.93 | 7.69 | 7.88 | +2.47% | 4.48 | 6.95% |
| 2025-05-12 | 7.65 | 7.69 | 7.58 | 7.69 | +1.18% | 2.00 | 3.16% |
| 2025-05-09 | 7.80 | 7.81 | 7.58 | 7.60 | -2.44% | 3.06 | 4.85% |
| 2025-05-08 | 7.77 | 7.84 | 7.70 | 7.79 | -0.13% | 2.89 | 4.50% |
| 2025-05-07 | 7.88 | 8.04 | 7.72 | 7.80 | -0.38% | 4.58 | 7.07% |
| 2025-05-06 | 7.91 | 7.94 | 7.72 | 7.83 | -1.14% | 5.31 | 8.25% |