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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.11 | 7.14 | 6.95 | 6.95 | -2.11% | 1.36 | 2.36% |
| 2025-11-19 | 7.23 | 7.24 | 7.05 | 7.10 | -0.42% | 1.23 | 2.09% |
| 2025-11-18 | 7.16 | 7.18 | 7.10 | 7.13 | -0.97% | 1.26 | 2.14% |
| 2025-11-17 | 7.15 | 7.22 | 7.10 | 7.20 | -1.64% | 2.17 | 3.68% |
| 2025-11-14 | 7.39 | 7.51 | 7.31 | 7.32 | -1.75% | 2.47 | 4.05% |
| 2025-11-13 | 7.26 | 7.46 | 7.25 | 7.45 | +2.34% | 3.77 | 6.18% |
| 2025-11-12 | 7.21 | 7.31 | 7.19 | 7.28 | +0.55% | 1.65 | 2.76% |
| 2025-11-11 | 7.20 | 7.24 | 7.17 | 7.24 | +0.28% | 1.23 | 2.06% |
| 2025-11-10 | 7.07 | 7.24 | 7.03 | 7.22 | +1.83% | 2.41 | 4.06% |
| 2025-11-07 | 7.04 | 7.20 | 7.02 | 7.09 | +0.85% | 1.50 | 2.56% |
| 2025-11-06 | 7.11 | 7.14 | 7.00 | 7.03 | -1.68% | 1.64 | 2.82% |
| 2025-11-05 | 7.07 | 7.23 | 7.07 | 7.15 | +0.70% | 2.26 | 3.83% |
| 2025-11-04 | 7.05 | 7.13 | 7.03 | 7.10 | +0.28% | 1.72 | 2.93% |
| 2025-11-03 | 7.00 | 7.08 | 6.98 | 7.08 | +1.00% | 1.61 | 2.78% |
| 2025-10-31 | 6.90 | 7.03 | 6.89 | 7.01 | +2.79% | 1.83 | 3.17% |
| 2025-10-30 | 6.90 | 6.92 | 6.82 | 6.82 | -1.45% | 0.97 | 1.71% |
| 2025-10-29 | 6.94 | 6.94 | 6.86 | 6.92 | -0.14% | 0.87 | 1.53% |
| 2025-10-28 | 6.92 | 6.98 | 6.92 | 6.93 | -0.57% | 0.71 | 1.24% |
| 2025-10-27 | 6.97 | 6.99 | 6.92 | 6.97 | +0.14% | 0.98 | 1.71% |
| 2025-10-24 | 7.06 | 7.07 | 6.96 | 6.96 | -1.42% | 1.23 | 2.13% |