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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.39 | 6.44 | 6.36 | 6.43 | -0.16% | 0.75 | 1.42% |
| 2026-04-21 | 6.55 | 6.60 | 6.38 | 6.44 | -1.98% | 1.25 | 2.35% |
| 2026-04-20 | 6.56 | 6.60 | 6.48 | 6.57 | -0.45% | 1.12 | 2.07% |
| 2026-04-17 | 6.72 | 6.73 | 6.55 | 6.60 | -2.22% | 1.66 | 3.04% |
| 2026-04-16 | 6.60 | 6.77 | 6.58 | 6.75 | +1.66% | 1.71 | 3.09% |
| 2026-04-15 | 6.71 | 6.78 | 6.61 | 6.64 | -0.30% | 1.89 | 3.43% |
| 2026-04-14 | 6.72 | 6.74 | 6.58 | 6.66 | -0.15% | 1.17 | 2.13% |
| 2026-04-13 | 6.57 | 6.70 | 6.55 | 6.67 | +0.76% | 0.80 | 1.46% |
| 2026-04-10 | 6.60 | 6.72 | 6.58 | 6.62 | +1.38% | 0.95 | 1.73% |
| 2026-04-09 | 6.69 | 6.69 | 6.52 | 6.53 | -2.97% | 0.97 | 1.79% |
| 2026-04-08 | 6.63 | 6.74 | 6.62 | 6.73 | +3.54% | 1.19 | 2.15% |
| 2026-04-07 | 6.38 | 6.50 | 6.37 | 6.50 | +2.04% | 0.77 | 1.44% |
| 2026-04-03 | 6.55 | 6.57 | 6.33 | 6.37 | -2.15% | 0.74 | 1.40% |
| 2026-04-02 | 6.63 | 6.65 | 6.49 | 6.51 | -2.11% | 0.75 | 1.39% |
| 2026-04-01 | 6.60 | 6.66 | 6.48 | 6.65 | +2.78% | 1.10 | 2.01% |
| 2026-03-31 | 6.55 | 6.64 | 6.47 | 6.47 | -1.22% | 0.85 | 1.58% |
| 2026-03-30 | 6.42 | 6.59 | 6.41 | 6.55 | 0.00% | 0.80 | 1.48% |
| 2026-03-27 | 6.42 | 6.56 | 6.39 | 6.55 | +1.08% | 0.73 | 1.36% |
| 2026-03-26 | 6.53 | 6.64 | 6.46 | 6.48 | -1.52% | 0.91 | 1.70% |
| 2026-03-25 | 6.38 | 6.60 | 6.36 | 6.58 | +3.13% | 1.26 | 2.35% |