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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.24 | 6.39 | 6.17 | 6.38 | +3.91% | 1.13 | 2.17% |
| 2026-03-23 | 6.43 | 6.49 | 6.08 | 6.14 | -6.69% | 1.93 | 3.71% |
| 2026-03-20 | 6.76 | 6.77 | 6.57 | 6.58 | -1.64% | 1.31 | 2.39% |
| 2026-03-19 | 6.82 | 6.87 | 6.66 | 6.69 | -3.18% | 1.52 | 2.72% |
| 2026-03-18 | 6.93 | 6.95 | 6.81 | 6.91 | -0.14% | 0.94 | 1.66% |
| 2026-03-17 | 7.01 | 7.09 | 6.91 | 6.92 | -1.28% | 1.30 | 2.25% |
| 2026-03-16 | 6.94 | 7.02 | 6.92 | 7.01 | +0.86% | 1.07 | 1.86% |
| 2026-03-13 | 6.95 | 7.05 | 6.94 | 6.95 | -0.57% | 1.23 | 2.13% |
| 2026-03-12 | 6.96 | 7.03 | 6.95 | 6.99 | -0.14% | 1.00 | 1.74% |
| 2026-03-11 | 7.06 | 7.08 | 6.95 | 7.00 | -0.85% | 1.12 | 1.94% |
| 2026-03-10 | 7.00 | 7.10 | 6.98 | 7.06 | +2.17% | 1.36 | 2.33% |
| 2026-03-09 | 6.85 | 6.95 | 6.79 | 6.91 | -1.00% | 1.38 | 2.44% |
| 2026-03-06 | 6.87 | 7.00 | 6.84 | 6.98 | +1.60% | 1.07 | 1.85% |
| 2026-03-05 | 6.97 | 7.00 | 6.85 | 6.87 | -0.43% | 1.12 | 1.95% |
| 2026-03-04 | 6.87 | 7.01 | 6.82 | 6.90 | -0.72% | 1.38 | 2.42% |
| 2026-03-03 | 7.19 | 7.28 | 6.93 | 6.95 | -3.20% | 1.77 | 3.02% |
| 2026-03-02 | 7.38 | 7.49 | 7.16 | 7.18 | -5.65% | 2.87 | 4.77% |
| 2026-02-27 | 7.52 | 7.62 | 7.50 | 7.61 | +1.47% | 1.74 | 2.79% |
| 2026-02-26 | 7.55 | 7.62 | 7.45 | 7.50 | -1.06% | 1.44 | 2.32% |
| 2026-02-25 | 7.52 | 7.65 | 7.51 | 7.58 | +0.80% | 1.76 | 2.82% |