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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.02 | 7.07 | 6.95 | 7.06 | +0.86% | 1.07 | 1.86% |
| 2025-10-22 | 7.00 | 7.02 | 6.97 | 7.00 | -0.14% | 0.62 | 1.07% |
| 2025-10-21 | 7.03 | 7.03 | 6.95 | 7.01 | +0.29% | 0.91 | 1.57% |
| 2025-10-20 | 6.90 | 7.00 | 6.88 | 6.99 | +2.34% | 1.12 | 1.95% |
| 2025-10-17 | 6.97 | 7.01 | 6.83 | 6.83 | -1.87% | 1.22 | 2.14% |
| 2025-10-16 | 7.05 | 7.09 | 6.95 | 6.96 | -1.28% | 1.28 | 2.21% |
| 2025-10-15 | 7.00 | 7.07 | 6.98 | 7.05 | +0.86% | 1.12 | 1.94% |
| 2025-10-14 | 7.00 | 7.08 | 6.97 | 6.99 | -0.29% | 1.30 | 2.25% |
| 2025-10-13 | 6.90 | 7.01 | 6.88 | 7.01 | -1.13% | 1.51 | 2.63% |
| 2025-10-10 | 7.10 | 7.19 | 7.09 | 7.09 | -0.42% | 2.02 | 3.43% |
| 2025-10-09 | 7.29 | 7.30 | 7.08 | 7.12 | -3.26% | 2.78 | 4.71% |
| 2025-09-30 | 7.43 | 7.46 | 7.36 | 7.36 | -0.94% | 1.87 | 3.06% |
| 2025-09-29 | 7.41 | 7.47 | 7.33 | 7.43 | 0.00% | 1.88 | 3.07% |
| 2025-09-26 | 7.54 | 7.55 | 7.42 | 7.43 | -2.11% | 1.94 | 3.14% |
| 2025-09-25 | 7.52 | 7.64 | 7.44 | 7.59 | +0.93% | 2.53 | 4.06% |
| 2025-09-24 | 7.50 | 7.54 | 7.41 | 7.52 | -0.13% | 2.34 | 3.79% |
| 2025-09-23 | 7.85 | 7.88 | 7.39 | 7.53 | -4.80% | 4.19 | 6.71% |
| 2025-09-22 | 8.23 | 8.24 | 7.87 | 7.91 | -4.93% | 4.71 | 7.13% |
| 2025-09-19 | 8.17 | 8.42 | 8.01 | 8.32 | +0.97% | 6.35 | 9.33% |
| 2025-09-18 | 8.21 | 8.34 | 8.13 | 8.24 | +0.61% | 4.71 | 6.95% |