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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.77 | 7.81 | 7.45 | 7.52 | -3.22% | 2.66 | 4.27% |
| 2026-02-13 | 7.79 | 7.97 | 7.76 | 7.77 | +0.13% | 2.44 | 3.76% |
| 2026-02-12 | 7.98 | 7.98 | 7.73 | 7.76 | -2.63% | 2.57 | 4.00% |
| 2026-02-11 | 8.01 | 8.06 | 7.82 | 7.97 | -1.24% | 2.53 | 3.86% |
| 2026-02-10 | 8.00 | 8.10 | 7.83 | 8.07 | +1.00% | 3.06 | 4.63% |
| 2026-02-09 | 8.04 | 8.07 | 7.93 | 7.99 | +0.38% | 2.74 | 4.16% |
| 2026-02-06 | 8.16 | 8.18 | 7.83 | 7.96 | -3.75% | 4.05 | 6.13% |
| 2026-02-05 | 8.08 | 8.31 | 8.04 | 8.27 | +2.61% | 6.16 | 9.10% |
| 2026-02-04 | 7.94 | 8.07 | 7.89 | 8.06 | +0.37% | 2.30 | 3.49% |
| 2026-02-03 | 7.94 | 8.10 | 7.85 | 8.03 | +1.26% | 3.04 | 4.62% |
| 2026-02-02 | 7.94 | 8.29 | 7.86 | 7.93 | -2.34% | 4.24 | 6.39% |
| 2026-01-30 | 8.03 | 8.24 | 7.99 | 8.12 | +1.75% | 6.14 | 9.17% |
| 2026-01-29 | 7.87 | 8.09 | 7.68 | 7.98 | +1.01% | 3.81 | 5.79% |
| 2026-01-28 | 7.76 | 7.98 | 7.71 | 7.90 | +1.80% | 3.18 | 4.90% |
| 2026-01-27 | 7.94 | 8.00 | 7.64 | 7.76 | -2.02% | 3.38 | 5.28% |
| 2026-01-26 | 8.31 | 8.39 | 7.80 | 7.92 | -5.49% | 5.42 | 8.18% |
| 2026-01-23 | 8.19 | 8.54 | 8.17 | 8.38 | +2.07% | 4.69 | 6.81% |
| 2026-01-22 | 8.18 | 8.26 | 8.01 | 8.21 | +0.74% | 3.95 | 5.87% |
| 2026-01-21 | 8.30 | 8.32 | 8.07 | 8.15 | -2.74% | 4.98 | 7.37% |
| 2026-01-20 | 8.29 | 8.57 | 8.15 | 8.38 | 0.00% | 7.66 | 11.13% |