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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 8.45 | 8.78 | 8.35 | 8.38 | +0.72% | 9.93 | 14.12% |
| 2026-01-16 | 8.91 | 8.93 | 8.18 | 8.32 | -8.47% | 17.63 | 25.13% |
| 2026-01-15 | 9.09 | 9.09 | 9.09 | 9.09 | +10.05% | 2.37 | 3.16% |
| 2026-01-14 | 7.75 | 8.26 | 7.74 | 8.26 | +9.99% | 9.58 | 14.27% |
| 2026-01-13 | 7.45 | 7.85 | 7.45 | 7.51 | +2.88% | 5.41 | 8.65% |
| 2026-01-12 | 7.23 | 7.32 | 7.23 | 7.30 | +0.97% | 2.33 | 3.88% |
| 2026-01-09 | 7.16 | 7.25 | 7.15 | 7.23 | +0.56% | 1.72 | 2.89% |
| 2026-01-08 | 7.12 | 7.22 | 7.09 | 7.19 | +0.28% | 1.54 | 2.61% |
| 2026-01-07 | 7.13 | 7.25 | 7.13 | 7.17 | +0.28% | 1.92 | 3.24% |
| 2026-01-06 | 7.12 | 7.19 | 7.11 | 7.15 | +0.14% | 1.61 | 2.73% |
| 2026-01-05 | 7.16 | 7.21 | 7.07 | 7.14 | -0.70% | 1.64 | 2.80% |
| 2025-12-31 | 7.22 | 7.24 | 7.12 | 7.19 | -0.55% | 1.30 | 2.20% |
| 2025-12-30 | 7.10 | 7.33 | 7.06 | 7.23 | +1.40% | 2.02 | 3.40% |
| 2025-12-29 | 7.22 | 7.24 | 7.11 | 7.13 | -1.38% | 1.21 | 2.05% |
| 2025-12-26 | 7.26 | 7.30 | 7.16 | 7.23 | -1.09% | 1.79 | 3.00% |
| 2025-12-25 | 7.15 | 7.39 | 7.10 | 7.31 | +1.95% | 2.93 | 4.88% |
| 2025-12-24 | 7.05 | 7.26 | 7.01 | 7.17 | +1.85% | 1.91 | 3.23% |
| 2025-12-23 | 7.16 | 7.20 | 7.03 | 7.04 | -2.09% | 1.47 | 2.52% |
| 2025-12-22 | 7.13 | 7.26 | 7.11 | 7.19 | +0.56% | 1.89 | 3.18% |
| 2025-12-19 | 7.02 | 7.15 | 6.99 | 7.15 | +1.85% | 1.73 | 2.94% |