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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.92 | 7.09 | 6.90 | 7.02 | +0.86% | 1.78 | 3.07% |
| 2025-12-17 | 6.84 | 6.99 | 6.81 | 6.96 | +2.05% | 1.39 | 2.42% |
| 2025-12-16 | 6.82 | 6.92 | 6.77 | 6.82 | -0.44% | 0.86 | 1.52% |
| 2025-12-15 | 6.85 | 6.89 | 6.84 | 6.85 | 0.00% | 0.56 | 1.00% |
| 2025-12-12 | 6.90 | 6.92 | 6.83 | 6.85 | -0.72% | 0.69 | 1.21% |
| 2025-12-11 | 7.00 | 7.03 | 6.88 | 6.90 | -1.15% | 0.92 | 1.61% |
| 2025-12-10 | 6.89 | 7.00 | 6.89 | 6.98 | +1.01% | 0.98 | 1.71% |
| 2025-12-09 | 6.94 | 6.97 | 6.89 | 6.91 | -0.86% | 0.75 | 1.32% |
| 2025-12-08 | 6.95 | 7.00 | 6.93 | 6.97 | +0.29% | 0.73 | 1.26% |
| 2025-12-05 | 6.90 | 6.95 | 6.86 | 6.95 | +0.43% | 0.66 | 1.16% |
| 2025-12-04 | 7.07 | 7.09 | 6.88 | 6.92 | -2.40% | 1.43 | 2.50% |
| 2025-12-03 | 7.09 | 7.25 | 7.05 | 7.09 | -0.42% | 1.80 | 3.07% |
| 2025-12-02 | 7.20 | 7.22 | 7.06 | 7.12 | 0.00% | 1.28 | 2.18% |
| 2025-12-01 | 7.03 | 7.13 | 7.02 | 7.12 | +1.42% | 1.44 | 2.45% |
| 2025-11-28 | 7.00 | 7.02 | 6.90 | 7.02 | +0.29% | 0.85 | 1.48% |
| 2025-11-27 | 7.03 | 7.08 | 6.97 | 7.00 | 0.00% | 1.14 | 1.96% |
| 2025-11-26 | 6.97 | 7.10 | 6.94 | 7.00 | -0.14% | 1.13 | 1.94% |
| 2025-11-25 | 6.97 | 7.04 | 6.91 | 7.01 | +0.57% | 1.11 | 1.92% |
| 2025-11-24 | 6.77 | 7.02 | 6.75 | 6.97 | +3.41% | 1.52 | 2.67% |
| 2025-11-21 | 6.89 | 6.99 | 6.73 | 6.74 | -3.02% | 1.55 | 2.76% |