众信旅游(002707)股票行情 众信旅游股票行情 002707股票行情_爱股网
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 |
|---|
| 2025-10-24 | 7.06 | 6.96 | -0.10 | -1.42% | 6.96 | 7.07 | 176151 | 12328.30 | 2.13% |
| 2025-10-23 | 7.02 | 7.06 | 0.06 | 0.86% | 6.95 | 7.07 | 153284 | 10747.56 | 1.86% |
| 2025-10-22 | 7.00 | 7.00 | -0.01 | -0.14% | 6.97 | 7.02 | 88322 | 6180.68 | 1.07% |
| 2025-10-21 | 7.03 | 7.01 | 0.02 | 0.29% | 6.95 | 7.03 | 129580 | 9066.33 | 1.57% |
| 2025-10-20 | 6.90 | 6.99 | 0.16 | 2.34% | 6.88 | 7.00 | 161229 | 11230.08 | 1.95% |
| 2025-10-17 | 6.97 | 6.83 | -0.13 | -1.87% | 6.83 | 7.01 | 176477 | 12236.84 | 2.14% |
| 2025-10-16 | 7.05 | 6.96 | -0.09 | -1.28% | 6.95 | 7.09 | 182749 | 12804.89 | 2.21% |
| 2025-10-15 | 7.00 | 7.05 | 0.06 | 0.86% | 6.98 | 7.07 | 159733 | 11245.76 | 1.94% |
| 2025-10-14 | 7.00 | 6.99 | -0.02 | -0.29% | 6.97 | 7.08 | 185747 | 13034.88 | 2.25% |
| 2025-10-13 | 6.90 | 7.01 | -0.08 | -1.13% | 6.88 | 7.01 | 217335 | 15128.11 | 2.63% |
| 2025-10-10 | 7.10 | 7.09 | -0.03 | -0.42% | 7.09 | 7.19 | 283149 | 20201.36 | 3.43% |
| 2025-10-09 | 7.29 | 7.12 | -0.24 | -3.26% | 7.08 | 7.30 | 388862 | 27803.09 | 4.71% |
| 2025-09-30 | 7.43 | 7.36 | -0.07 | -0.94% | 7.36 | 7.46 | 252372 | 18671.58 | 3.06% |
| 2025-09-29 | 7.41 | 7.43 | 0.00 | 0.00% | 7.33 | 7.47 | 253725 | 18817.07 | 3.07% |
| 2025-09-26 | 7.54 | 7.43 | -0.16 | -2.11% | 7.42 | 7.55 | 259443 | 19376.46 | 3.14% |
| 2025-09-25 | 7.52 | 7.59 | 0.07 | 0.93% | 7.44 | 7.64 | 335055 | 25256.59 | 4.06% |
| 2025-09-24 | 7.50 | 7.52 | -0.01 | -0.13% | 7.41 | 7.54 | 312914 | 23396.34 | 3.79% |
| 2025-09-23 | 7.85 | 7.53 | -0.38 | -4.80% | 7.39 | 7.88 | 553472 | 41916.02 | 6.71% |
| 2025-09-22 | 8.23 | 7.91 | -0.41 | -4.93% | 7.87 | 8.24 | 588655 | 47094.68 | 7.13% |
| 2025-09-19 | 8.17 | 8.32 | 0.08 | 0.97% | 8.01 | 8.42 | 770250 | 63506.36 | 9.33% |
| 2025-09-18 | 8.21 | 8.24 | 0.05 | 0.61% | 8.13 | 8.34 | 573670 | 47126.19 | 6.95% |
| 2025-09-17 | 8.53 | 8.19 | -0.31 | -3.65% | 8.18 | 8.59 | 795196 | 65796.52 | 9.64% |
| 2025-09-16 | 8.56 | 8.50 | 0.12 | 1.43% | 8.29 | 8.68 | 775230 | 65636.99 | 9.39% |
| 2025-09-15 | 8.36 | 8.38 | -0.02 | -0.24% | 8.30 | 8.50 | 376021 | 31597.20 | 4.56% |
| 2025-09-12 | 8.42 | 8.40 | -0.02 | -0.24% | 8.38 | 8.54 | 426107 | 35998.48 | 5.16% |
| 2025-09-11 | 8.43 | 8.42 | -0.07 | -0.82% | 8.23 | 8.48 | 474872 | 39623.57 | 5.75% |
| 2025-09-10 | 8.39 | 8.49 | 0.17 | 2.04% | 8.39 | 8.66 | 630939 | 53674.29 | 7.65% |
| 2025-09-09 | 8.48 | 8.32 | -0.16 | -1.89% | 8.29 | 8.48 | 418786 | 35001.36 | 5.07% |
| 2025-09-08 | 8.49 | 8.48 | -0.08 | -0.93% | 8.41 | 8.65 | 624199 | 53154.77 | 7.56% |
| 2025-09-05 | 8.19 | 8.56 | 0.38 | 4.65% | 7.95 | 8.67 | 854994 | 71145.80 | 10.36% |
| 2025-09-04 | 8.13 | 8.18 | 0.04 | 0.49% | 8.00 | 8.29 | 508998 | 41625.03 | 6.17% |
| 2025-09-03 | 8.30 | 8.14 | -0.13 | -1.57% | 8.07 | 8.41 | 497851 | 41022.29 | 6.03% |
| 2025-09-02 | 8.35 | 8.27 | -0.11 | -1.31% | 8.19 | 8.37 | 431077 | 35686.62 | 5.22% |
| 2025-09-01 | 8.20 | 8.38 | 0.09 | 1.09% | 8.15 | 8.46 | 592085 | 49430.88 | 7.17% |
| 2025-08-29 | 8.13 | 8.29 | 0.22 | 2.73% | 8.09 | 8.36 | 771351 | 63857.66 | 9.35% |
| 2025-08-28 | 7.96 | 8.07 | 0.12 | 1.51% | 7.88 | 8.15 | 521750 | 41948.80 | 6.32% |
| 2025-08-27 | 8.03 | 7.95 | -0.11 | -1.36% | 7.91 | 8.09 | 388722 | 31142.18 | 4.71% |
| 2025-08-26 | 8.09 | 8.06 | 0.02 | 0.25% | 8.00 | 8.13 | 405053 | 32683.99 | 4.91% |
| 2025-08-25 | 7.90 | 8.04 | 0.14 | 1.77% | 7.87 | 8.06 | 481892 | 38457.61 | 5.84% |
| 2025-08-22 | 7.88 | 7.90 | 0.02 | 0.25% | 7.81 | 7.91 | 308868 | 24275.96 | 3.74% |
| 2025-08-21 | 7.93 | 7.88 | -0.02 | -0.25% | 7.85 | 7.94 | 312495 | 24652.66 | 3.79% |
| 2025-08-20 | 7.84 | 7.90 | 0.07 | 0.89% | 7.80 | 7.92 | 340453 | 26797.24 | 4.13% |
| 2025-08-19 | 7.83 | 7.83 | 0.00 | 0.00% | 7.75 | 7.84 | 294066 | 22948.04 | 3.56% |
| 2025-08-18 | 7.66 | 7.83 | 0.18 | 2.35% | 7.65 | 7.85 | 494005 | 38459.27 | 5.99% |
| 2025-08-15 | 7.60 | 7.65 | 0.03 | 0.39% | 7.56 | 7.65 | 219342 | 16711.88 | 2.66% |
| 2025-08-14 | 7.66 | 7.62 | -0.03 | -0.39% | 7.60 | 7.74 | 261697 | 20045.85 | 3.17% |
| 2025-08-13 | 7.67 | 7.65 | 0.03 | 0.39% | 7.65 | 7.75 | 286747 | 22041.05 | 3.47% |
| 2025-08-12 | 7.65 | 7.62 | -0.03 | -0.39% | 7.60 | 7.67 | 175288 | 13369.51 | 2.12% |
| 2025-08-11 | 7.63 | 7.65 | 0.02 | 0.26% | 7.59 | 7.66 | 161034 | 12298.04 | 1.95% |
| 2025-08-08 | 7.62 | 7.63 | 0.03 | 0.39% | 7.57 | 7.65 | 167149 | 12738.17 | 2.03% |
| 2025-08-07 | 7.67 | 7.60 | -0.05 | -0.65% | 7.60 | 7.67 | 166923 | 12722.78 | 2.02% |
| 2025-08-06 | 7.62 | 7.65 | 0.02 | 0.26% | 7.55 | 7.73 | 233443 | 17792.71 | 2.83% |
| 2025-08-05 | 7.54 | 7.63 | 0.07 | 0.93% | 7.53 | 7.63 | 177098 | 13445.12 | 2.15% |
| 2025-08-04 | 7.52 | 7.56 | 0.01 | 0.13% | 7.48 | 7.56 | 137042 | 10322.66 | 1.66% |
| 2025-08-01 | 7.57 | 7.55 | -0.05 | -0.66% | 7.50 | 7.61 | 214078 | 16152.42 | 2.59% |
| 2025-07-31 | 7.82 | 7.60 | -0.22 | -2.81% | 7.58 | 7.82 | 366197 | 28128.28 | 4.44% |
| 2025-07-30 | 7.73 | 7.82 | 0.07 | 0.90% | 7.70 | 7.88 | 447313 | 34981.67 | 5.42% |
| 2025-07-29 | 7.80 | 7.75 | -0.04 | -0.51% | 7.68 | 7.86 | 256662 | 19846.82 | 3.11% |
| 2025-07-28 | 7.82 | 7.79 | -0.04 | -0.51% | 7.76 | 7.86 | 268291 | 20931.32 | 3.25% |
| 2025-07-25 | 7.93 | 7.83 | -0.12 | -1.51% | 7.82 | 7.98 | 370828 | 29167.17 | 4.49% |
| 2025-07-24 | 7.76 | 7.95 | 0.22 | 2.85% | 7.73 | 7.98 | 656422 | 51908.37 | 7.95% |
| 2025-07-23 | 7.80 | 7.73 | -0.09 | -1.15% | 7.73 | 7.86 | 301852 | 23529.36 | 3.66% |
| 2025-07-22 | 7.84 | 7.82 | 0.01 | 0.13% | 7.75 | 7.85 | 279223 | 21797.55 | 3.38% |
| 2025-07-21 | 7.76 | 7.81 | 0.04 | 0.51% | 7.71 | 7.83 | 237753 | 18520.63 | 2.88% |
| 2025-07-18 | 7.67 | 7.77 | 0.08 | 1.04% | 7.67 | 7.80 | 319156 | 24751.32 | 3.87% |
| 2025-07-17 | 7.64 | 7.69 | 0.08 | 1.05% | 7.60 | 7.76 | 223491 | 17163.48 | 2.71% |
| 2025-07-16 | 7.61 | 7.61 | 0.00 | 0.00% | 7.59 | 7.72 | 214386 | 16402.90 | 2.60% |
| 2025-07-15 | 7.75 | 7.61 | -0.16 | -2.06% | 7.57 | 7.78 | 291856 | 22317.21 | 3.54% |
| 2025-07-14 | 7.82 | 7.77 | -0.08 | -1.02% | 7.75 | 7.93 | 261562 | 20416.00 | 3.17% |
| 2025-07-11 | 7.82 | 7.85 | 0.03 | 0.38% | 7.78 | 7.87 | 285390 | 22336.71 | 3.46% |
| 2025-07-10 | 7.78 | 7.82 | 0.01 | 0.13% | 7.78 | 7.86 | 217512 | 17002.41 | 2.64% |
| 2025-07-09 | 7.81 | 7.81 | -0.02 | -0.26% | 7.77 | 7.88 | 284726 | 22265.60 | 3.45% |
| 2025-07-08 | 7.75 | 7.83 | 0.06 | 0.77% | 7.70 | 7.88 | 327227 | 25463.25 | 3.97% |
| 2025-07-07 | 7.68 | 7.77 | 0.03 | 0.39% | 7.67 | 7.84 | 252373 | 19641.12 | 3.06% |
| 2025-07-04 | 7.71 | 7.74 | 0.02 | 0.26% | 7.65 | 7.86 | 374327 | 29022.83 | 4.54% |
| 2025-07-03 | 7.69 | 7.72 | 0.02 | 0.26% | 7.66 | 7.80 | 256836 | 19865.58 | 3.11% |
| 2025-07-02 | 7.76 | 7.70 | -0.06 | -0.77% | 7.68 | 7.82 | 240026 | 18604.10 | 2.91% |
| 2025-07-01 | 7.80 | 7.76 | -0.04 | -0.51% | 7.70 | 7.83 | 204137 | 15834.90 | 2.47% |
| 2025-06-30 | 7.74 | 7.80 | 0.04 | 0.52% | 7.71 | 7.80 | 240720 | 18697.71 | 2.92% |
| 2025-06-27 | 7.76 | 7.76 | -0.10 | -1.27% | 7.72 | 7.85 | 323146 | 25125.19 | 3.92% |
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
