众信旅游(002707)股票行情
众信旅游(002707)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 6.38 | 6.58 | 0.20 | 3.13% | 6.36 | 6.60 | 193699 | 12620.34 | 2.35% |
| 2026-03-24 | 6.24 | 6.38 | 0.24 | 3.91% | 6.17 | 6.39 | 179197 | 11260.77 | 2.17% |
| 2026-03-23 | 6.43 | 6.14 | -0.44 | -6.69% | 6.08 | 6.49 | 305837 | 19263.75 | 3.71% |
| 2026-03-20 | 6.76 | 6.58 | -0.11 | -1.64% | 6.57 | 6.77 | 197512 | 13125.65 | 2.39% |
| 2026-03-19 | 6.82 | 6.69 | -0.22 | -3.18% | 6.66 | 6.87 | 224728 | 15188.56 | 2.72% |
| 2026-03-18 | 6.93 | 6.91 | -0.01 | -0.14% | 6.81 | 6.95 | 136871 | 9396.37 | 1.66% |
| 2026-03-17 | 7.01 | 6.92 | -0.09 | -1.28% | 6.91 | 7.09 | 185995 | 13046.70 | 2.25% |
| 2026-03-16 | 6.94 | 7.01 | 0.06 | 0.86% | 6.92 | 7.02 | 153808 | 10745.28 | 1.86% |
| 2026-03-13 | 6.95 | 6.95 | -0.04 | -0.57% | 6.94 | 7.05 | 175793 | 12293.60 | 2.13% |
| 2026-03-12 | 6.96 | 6.99 | -0.01 | -0.14% | 6.95 | 7.03 | 143659 | 10034.03 | 1.74% |
| 2026-03-11 | 7.06 | 7.00 | -0.06 | -0.85% | 6.95 | 7.08 | 159905 | 11197.62 | 1.94% |
| 2026-03-10 | 7.00 | 7.06 | 0.15 | 2.17% | 6.98 | 7.10 | 192487 | 13550.65 | 2.33% |
| 2026-03-09 | 6.85 | 6.91 | -0.07 | -1.00% | 6.79 | 6.95 | 201457 | 13822.78 | 2.44% |
| 2026-03-06 | 6.87 | 6.98 | 0.11 | 1.60% | 6.84 | 7.00 | 152978 | 10655.82 | 1.85% |
| 2026-03-05 | 6.97 | 6.87 | -0.03 | -0.43% | 6.85 | 7.00 | 161059 | 11150.04 | 1.95% |
| 2026-03-04 | 6.87 | 6.90 | -0.05 | -0.72% | 6.82 | 7.01 | 199657 | 13755.03 | 2.42% |
| 2026-03-03 | 7.19 | 6.95 | -0.23 | -3.20% | 6.93 | 7.28 | 248905 | 17655.98 | 3.02% |
| 2026-03-02 | 7.38 | 7.18 | -0.43 | -5.65% | 7.16 | 7.49 | 393423 | 28672.39 | 4.77% |
| 2026-02-27 | 7.52 | 7.61 | 0.11 | 1.47% | 7.50 | 7.62 | 230228 | 17430.10 | 2.79% |
| 2026-02-26 | 7.55 | 7.50 | -0.08 | -1.06% | 7.45 | 7.62 | 191090 | 14365.37 | 2.32% |
| 2026-02-25 | 7.52 | 7.58 | 0.06 | 0.80% | 7.51 | 7.65 | 232431 | 17604.93 | 2.82% |
| 2026-02-24 | 7.77 | 7.52 | -0.25 | -3.22% | 7.45 | 7.81 | 352754 | 26624.51 | 4.27% |
| 2026-02-13 | 7.79 | 7.77 | 0.01 | 0.13% | 7.76 | 7.97 | 310291 | 24378.54 | 3.76% |
| 2026-02-12 | 7.98 | 7.76 | -0.21 | -2.63% | 7.73 | 7.98 | 329816 | 25709.22 | 4.00% |
| 2026-02-11 | 8.01 | 7.97 | -0.10 | -1.24% | 7.82 | 8.06 | 318378 | 25283.55 | 3.86% |
| 2026-02-10 | 8.00 | 8.07 | 0.08 | 1.00% | 7.83 | 8.10 | 382454 | 30550.86 | 4.63% |
| 2026-02-09 | 8.04 | 7.99 | 0.03 | 0.38% | 7.93 | 8.07 | 343598 | 27439.03 | 4.16% |
| 2026-02-06 | 8.16 | 7.96 | -0.31 | -3.75% | 7.83 | 8.18 | 506035 | 40513.80 | 6.13% |
| 2026-02-05 | 8.08 | 8.27 | 0.21 | 2.61% | 8.04 | 8.31 | 751068 | 61581.40 | 9.10% |
| 2026-02-04 | 7.94 | 8.06 | 0.03 | 0.37% | 7.89 | 8.07 | 287713 | 22964.04 | 3.49% |
| 2026-02-03 | 7.94 | 8.03 | 0.10 | 1.26% | 7.85 | 8.10 | 381649 | 30428.27 | 4.62% |
| 2026-02-02 | 7.94 | 7.93 | -0.19 | -2.34% | 7.86 | 8.29 | 527659 | 42375.20 | 6.39% |
| 2026-01-30 | 8.03 | 8.12 | 0.14 | 1.75% | 7.99 | 8.24 | 757112 | 61381.26 | 9.17% |
| 2026-01-29 | 7.87 | 7.98 | 0.08 | 1.01% | 7.68 | 8.09 | 478156 | 38084.11 | 5.79% |
| 2026-01-28 | 7.76 | 7.90 | 0.14 | 1.80% | 7.71 | 7.98 | 404536 | 31840.59 | 4.90% |
| 2026-01-27 | 7.94 | 7.76 | -0.16 | -2.02% | 7.64 | 8.00 | 436040 | 33788.39 | 5.28% |
| 2026-01-26 | 8.31 | 7.92 | -0.46 | -5.49% | 7.80 | 8.39 | 674662 | 54159.36 | 8.18% |
| 2026-01-23 | 8.19 | 8.38 | 0.17 | 2.07% | 8.17 | 8.54 | 561688 | 46870.38 | 6.81% |
| 2026-01-22 | 8.18 | 8.21 | 0.06 | 0.74% | 8.01 | 8.26 | 484585 | 39504.34 | 5.87% |
| 2026-01-21 | 8.30 | 8.15 | -0.23 | -2.74% | 8.07 | 8.32 | 608341 | 49797.22 | 7.37% |
| 2026-01-20 | 8.29 | 8.38 | 0.00 | 0.00% | 8.15 | 8.57 | 918098 | 76607.61 | 11.13% |
| 2026-01-19 | 8.45 | 8.38 | 0.06 | 0.72% | 8.35 | 8.78 | 1165535 | 99310.82 | 14.12% |
| 2026-01-16 | 8.91 | 8.32 | -0.77 | -8.47% | 8.18 | 8.93 | 2073831 | 176313.17 | 25.13% |
| 2026-01-15 | 9.09 | 9.09 | 0.83 | 10.05% | 9.09 | 9.09 | 260847 | 23711.02 | 3.16% |
| 2026-01-14 | 7.75 | 8.26 | 0.75 | 9.99% | 7.74 | 8.26 | 1177837 | 95770.73 | 14.27% |
| 2026-01-13 | 7.45 | 7.51 | 0.21 | 2.88% | 7.45 | 7.85 | 713650 | 54133.32 | 8.65% |
| 2026-01-12 | 7.23 | 7.30 | 0.07 | 0.97% | 7.23 | 7.32 | 320154 | 23295.90 | 3.88% |
| 2026-01-09 | 7.16 | 7.23 | 0.04 | 0.56% | 7.15 | 7.25 | 238850 | 17216.65 | 2.89% |
| 2026-01-08 | 7.12 | 7.19 | 0.02 | 0.28% | 7.09 | 7.22 | 215140 | 15413.66 | 2.61% |
| 2026-01-07 | 7.13 | 7.17 | 0.02 | 0.28% | 7.13 | 7.25 | 267228 | 19214.26 | 3.24% |
| 2026-01-06 | 7.12 | 7.15 | 0.01 | 0.14% | 7.11 | 7.19 | 224967 | 16077.45 | 2.73% |
| 2026-01-05 | 7.16 | 7.14 | -0.05 | -0.70% | 7.07 | 7.21 | 231119 | 16447.59 | 2.80% |
| 2025-12-31 | 7.22 | 7.19 | -0.04 | -0.55% | 7.12 | 7.24 | 181414 | 13040.00 | 2.20% |
| 2025-12-30 | 7.10 | 7.23 | 0.10 | 1.40% | 7.06 | 7.33 | 280394 | 20237.14 | 3.40% |
| 2025-12-29 | 7.22 | 7.13 | -0.10 | -1.38% | 7.11 | 7.24 | 168934 | 12083.80 | 2.05% |
| 2025-12-26 | 7.26 | 7.23 | -0.08 | -1.09% | 7.16 | 7.30 | 247915 | 17936.94 | 3.00% |
| 2025-12-25 | 7.15 | 7.31 | 0.14 | 1.95% | 7.10 | 7.39 | 402508 | 29269.64 | 4.88% |
| 2025-12-24 | 7.05 | 7.17 | 0.13 | 1.85% | 7.01 | 7.26 | 266665 | 19051.70 | 3.23% |
| 2025-12-23 | 7.16 | 7.04 | -0.15 | -2.09% | 7.03 | 7.20 | 207655 | 14726.74 | 2.52% |
| 2025-12-22 | 7.13 | 7.19 | 0.04 | 0.56% | 7.11 | 7.26 | 262243 | 18866.51 | 3.18% |
| 2025-12-19 | 7.02 | 7.15 | 0.13 | 1.85% | 6.99 | 7.15 | 242918 | 17251.83 | 2.94% |
| 2025-12-18 | 6.92 | 7.02 | 0.06 | 0.86% | 6.90 | 7.09 | 253491 | 17816.30 | 3.07% |
| 2025-12-17 | 6.84 | 6.96 | 0.14 | 2.05% | 6.81 | 6.99 | 199768 | 13850.22 | 2.42% |
| 2025-12-16 | 6.82 | 6.82 | -0.03 | -0.44% | 6.77 | 6.92 | 125587 | 8589.61 | 1.52% |
| 2025-12-15 | 6.85 | 6.85 | 0.00 | 0.00% | 6.84 | 6.89 | 82323 | 5649.41 | 1.00% |
| 2025-12-12 | 6.90 | 6.85 | -0.05 | -0.72% | 6.83 | 6.92 | 100132 | 6884.04 | 1.21% |
| 2025-12-11 | 7.00 | 6.90 | -0.08 | -1.15% | 6.88 | 7.03 | 132842 | 9237.57 | 1.61% |
| 2025-12-10 | 6.89 | 6.98 | 0.07 | 1.01% | 6.89 | 7.00 | 141259 | 9817.07 | 1.71% |
| 2025-12-09 | 6.94 | 6.91 | -0.06 | -0.86% | 6.89 | 6.97 | 108724 | 7528.99 | 1.32% |
| 2025-12-08 | 6.95 | 6.97 | 0.02 | 0.29% | 6.93 | 7.00 | 104320 | 7266.60 | 1.26% |
| 2025-12-05 | 6.90 | 6.95 | 0.03 | 0.43% | 6.86 | 6.95 | 95513 | 6611.58 | 1.16% |
| 2025-12-04 | 7.07 | 6.92 | -0.17 | -2.40% | 6.88 | 7.09 | 206089 | 14312.99 | 2.50% |
| 2025-12-03 | 7.09 | 7.09 | -0.03 | -0.42% | 7.05 | 7.25 | 253036 | 18048.24 | 3.07% |
| 2025-12-02 | 7.20 | 7.12 | 0.00 | 0.00% | 7.06 | 7.22 | 179898 | 12819.60 | 2.18% |
| 2025-12-01 | 7.03 | 7.12 | 0.10 | 1.42% | 7.02 | 7.13 | 202277 | 14360.07 | 2.45% |
| 2025-11-28 | 7.00 | 7.02 | 0.02 | 0.29% | 6.90 | 7.02 | 122076 | 8505.16 | 1.48% |
| 2025-11-27 | 7.03 | 7.00 | 0.00 | 0.00% | 6.97 | 7.08 | 162057 | 11393.69 | 1.96% |
| 2025-11-26 | 6.97 | 7.00 | -0.01 | -0.14% | 6.94 | 7.10 | 160434 | 11254.78 | 1.94% |
| 2025-11-25 | 6.97 | 7.01 | 0.04 | 0.57% | 6.91 | 7.04 | 158752 | 11077.64 | 1.92% |
| 2025-11-24 | 6.77 | 6.97 | 0.23 | 3.41% | 6.75 | 7.02 | 220216 | 15201.87 | 2.67% |
深证大盘股票行情在线 K线走势图
众信旅游(002707)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
