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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.53 | 8.59 | 8.18 | 8.19 | -3.65% | 6.58 | 9.64% |
| 2025-09-16 | 8.56 | 8.68 | 8.29 | 8.50 | +1.43% | 6.56 | 9.39% |
| 2025-09-15 | 8.36 | 8.50 | 8.30 | 8.38 | -0.24% | 3.16 | 4.56% |
| 2025-09-12 | 8.42 | 8.54 | 8.38 | 8.40 | -0.24% | 3.60 | 5.16% |
| 2025-09-11 | 8.43 | 8.48 | 8.23 | 8.42 | -0.82% | 3.96 | 5.75% |
| 2025-09-10 | 8.39 | 8.66 | 8.39 | 8.49 | +2.04% | 5.37 | 7.65% |
| 2025-09-09 | 8.48 | 8.48 | 8.29 | 8.32 | -1.89% | 3.50 | 5.07% |
| 2025-09-08 | 8.49 | 8.65 | 8.41 | 8.48 | -0.93% | 5.32 | 7.56% |
| 2025-09-05 | 8.19 | 8.67 | 7.95 | 8.56 | +4.65% | 7.11 | 10.36% |
| 2025-09-04 | 8.13 | 8.29 | 8.00 | 8.18 | +0.49% | 4.16 | 6.17% |
| 2025-09-03 | 8.30 | 8.41 | 8.07 | 8.14 | -1.57% | 4.10 | 6.03% |
| 2025-09-02 | 8.35 | 8.37 | 8.19 | 8.27 | -1.31% | 3.57 | 5.22% |
| 2025-09-01 | 8.20 | 8.46 | 8.15 | 8.38 | +1.09% | 4.94 | 7.17% |
| 2025-08-29 | 8.13 | 8.36 | 8.09 | 8.29 | +2.73% | 6.39 | 9.35% |
| 2025-08-28 | 7.96 | 8.15 | 7.88 | 8.07 | +1.51% | 4.19 | 6.32% |
| 2025-08-27 | 8.03 | 8.09 | 7.91 | 7.95 | -1.36% | 3.11 | 4.71% |
| 2025-08-26 | 8.09 | 8.13 | 8.00 | 8.06 | +0.25% | 3.27 | 4.91% |
| 2025-08-25 | 7.90 | 8.06 | 7.87 | 8.04 | +1.77% | 3.85 | 5.84% |
| 2025-08-22 | 7.88 | 7.91 | 7.81 | 7.90 | +0.25% | 2.43 | 3.74% |
| 2025-08-21 | 7.93 | 7.94 | 7.85 | 7.88 | -0.25% | 2.47 | 3.79% |