三峡旅游（002627）历史行情

以下为三峡旅游近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	6.470	6.640	6.640	6.390	0.160	2.469%	9.03万	0.00亿	0.000%
2026-10-08	6.520	6.480	6.580	6.420	-0.070	-1.069%	7.41万	0.00亿	0.000%
2026-10-07	6.690	6.550	6.700	6.500	0.020	0.306%	677.65万	0.44亿	0.971%
2026-10-06	6.690	6.550	6.700	6.500	0.020	0.306%	677.65万	0.44亿	0.971%
2026-10-05	6.690	6.550	6.700	6.500	0.020	0.306%	677.65万	0.44亿	0.971%
2026-10-02	6.690	6.550	6.700	6.500	0.020	0.306%	677.65万	0.44亿	0.971%
2026-10-01	6.690	6.550	6.700	6.500	0.020	0.306%	677.65万	0.44亿	0.971%
2026-09-30	6.690	6.550	6.700	6.500	0.020	0.306%	6.78万	0.00亿	0.000%
2026-09-29	6.480	6.530	6.570	6.480	0.030	0.462%	5.58万	0.00亿	0.000%
2026-09-28	6.630	6.500	6.690	6.440	-0.100	-1.515%	7.43万	0.00亿	0.000%
2026-09-27	6.690	6.600	6.720	6.560	-0.100	-1.493%	748.91万	0.50亿	1.073%
2026-09-24	6.690	6.600	6.720	6.560	-0.100	-1.493%	7.49万	0.00亿	0.000%
2026-09-23	6.760	6.700	6.800	6.690	-0.040	-0.593%	6.75万	0.00亿	0.000%
2026-09-22	6.820	6.740	6.850	6.680	-0.130	-1.892%	11.23万	0.00亿	0.000%
2026-09-21	6.820	6.870	6.940	6.680	0.100	1.477%	11.65万	0.00亿	0.000%
2026-09-18	6.740	6.770	6.810	6.670	0.070	1.045%	8.91万	0.00亿	0.000%
2026-09-17	6.650	6.700	6.770	6.590	0.050	0.752%	8.52万	0.00亿	0.000%
2026-09-16	6.620	6.650	6.700	6.540	0.040	0.605%	9.61万	0.00亿	0.000%
2026-09-15	6.820	6.610	6.840	6.560	-0.190	-2.794%	12.32万	0.00亿	0.000%
2026-09-14	6.850	6.800	6.970	6.760	-0.050	-0.730%	13.56万	0.00亿	0.000%
2026-09-11	7.070	6.850	7.110	6.810	-0.280	-3.927%	13.70万	0.00亿	0.000%
2026-09-10	7.240	7.130	7.300	7.130	-0.090	-1.247%	13.59万	0.00亿	0.000%
2026-09-09	7.360	7.220	7.370	7.150	-0.150	-2.035%	12.22万	0.00亿	0.000%
2026-09-08	7.340	7.370	7.450	7.280	0.040	0.546%	12.78万	0.00亿	0.000%
2026-09-07	7.130	7.330	7.350	7.130	0.140	1.947%	15.54万	0.00亿	0.000%
2026-09-04	7.200	7.190	7.320	7.000	0.040	0.559%	18.81万	0.00亿	0.000%
2026-09-03	7.300	7.150	7.580	7.130	-0.150	-2.055%	20.75万	0.00亿	0.000%
2026-09-02	7.220	7.300	7.360	7.170	0.040	0.551%	18.75万	0.00亿	0.000%
2026-09-01	7.080	7.260	7.350	7.080	0.120	1.681%	16.03万	0.00亿	0.000%
2026-08-31	7.210	7.140	7.310	7.100	-0.100	-1.381%	20.13万	0.00亿	0.000%
2026-08-28	7.160	7.240	7.330	7.140	0.080	1.117%	24.23万	0.00亿	0.000%
2026-08-27	7.030	7.160	7.200	6.910	0.180	2.579%	33.99万	0.00亿	0.000%
2026-08-26	6.940	6.980	7.120	6.790	0.100	1.453%	48.58万	0.00亿	0.000%
2026-08-25	7.010	6.880	7.180	6.800	0.350	5.360%	52.47万	0.00亿	0.000%
2026-08-24	6.480	6.530	6.610	6.460	0.020	0.307%	11.57万	0.00亿	0.000%
2026-08-21	6.480	6.510	6.520	6.340	-0.020	-0.306%	9.41万	0.00亿	0.000%
2026-08-20	6.370	6.530	6.550	6.360	0.200	3.160%	7.29万	0.00亿	0.000%
2026-08-19	6.460	6.330	6.530	6.320	-0.140	-2.164%	7.15万	0.00亿	0.000%
2026-08-18	6.450	6.470	6.480	6.400	0.020	0.310%	5.15万	0.00亿	0.000%
2026-08-17	6.460	6.450	6.470	6.280	0.050	0.781%	7.24万	0.00亿	0.000%
2026-08-14	6.460	6.400	6.480	6.350	-0.030	-0.467%	5.52万	0.00亿	0.000%
2026-08-13	6.580	6.430	6.610	6.430	-0.150	-2.280%	6.77万	0.00亿	0.000%
2026-08-12	6.570	6.580	6.660	6.400	0.000	0.000%	9.43万	0.00亿	0.000%
2026-08-11	6.670	6.580	6.690	6.520	-0.070	-1.053%	10.93万	0.00亿	0.000%
2026-08-10	6.480	6.650	6.730	6.450	0.160	2.465%	11.20万	0.00亿	0.000%
2026-08-07	6.430	6.490	6.520	6.290	0.110	1.724%	10.72万	0.00亿	0.000%
2026-08-06	6.380	6.380	6.490	6.310	-0.040	-0.623%	9.48万	0.00亿	0.000%
2026-08-05	6.350	6.420	6.600	6.350	0.020	0.312%	14.97万	0.00亿	0.000%
2026-08-04	6.570	6.400	6.570	6.360	-0.050	-0.775%	13.53万	0.00亿	0.000%
2026-08-03	6.510	6.450	6.510	6.350	0.010	0.155%	14.33万	0.00亿	0.000%
2026-07-31	6.200	6.440	6.460	6.160	0.120	1.899%	13.15万	0.00亿	0.000%
2026-07-30	6.120	6.320	6.500	6.070	0.190	3.100%	20.08万	0.00亿	0.000%
2026-07-29	6.080	6.130	6.280	6.020	0.110	1.827%	24.88万	0.00亿	0.000%
2026-07-28	5.840	6.020	6.150	5.840	0.120	2.034%	16.94万	0.00亿	0.000%
2026-07-27	5.590	5.900	5.980	5.550	0.280	4.982%	19.12万	0.00亿	0.000%
2026-07-24	5.710	5.620	5.770	5.520	-0.150	-2.600%	11.48万	0.00亿	0.000%
2026-07-23	5.590	5.770	5.780	5.530	0.130	2.305%	10.32万	0.00亿	0.000%
2026-07-22	5.610	5.640	5.700	5.510	0.000	0.000%	11.30万	0.00亿	0.000%
2026-07-21	5.600	5.640	5.640	5.480	0.060	1.075%	13.56万	0.00亿	0.000%
2026-07-20	5.670	5.580	5.780	5.510	-0.100	-1.761%	13.12万	0.00亿	0.000%
2026-07-17	5.870	5.680	5.950	5.630	-0.190	-3.237%	11.65万	0.00亿	0.000%
2026-07-16	5.800	5.870	5.950	5.760	0.040	0.686%	10.81万	0.00亿	0.000%
2026-07-15	5.640	5.830	5.850	5.610	0.170	3.004%	9.76万	0.00亿	0.000%
2026-07-14	5.510	5.660	5.670	5.410	0.150	2.722%	9.88万	0.00亿	0.000%
2026-07-13	5.690	5.510	5.700	5.480	-0.200	-3.503%	14.96万	0.00亿	0.000%
2026-07-10	5.630	5.710	5.830	5.550	0.040	0.705%	14.46万	0.00亿	0.000%
2026-07-09	5.770	5.670	5.810	5.600	-0.250	-4.223%	15.96万	0.00亿	0.000%
2026-07-08	6.190	5.920	6.250	5.780	-0.080	-1.333%	27.35万	0.00亿	0.000%
2026-07-07	5.900	6.000	6.040	5.770	0.090	1.523%	13.95万	0.00亿	0.000%
2026-07-06	5.920	5.910	5.970	5.840	-0.010	-0.169%	10.69万	0.00亿	0.000%
2026-07-03	5.880	5.920	5.960	5.840	0.070	1.197%	8.50万	0.00亿	0.000%
2026-07-02	5.840	5.850	6.050	5.810	-0.030	-0.510%	10.77万	0.00亿	0.000%
2026-07-01	5.700	5.880	5.940	5.640	0.170	2.977%	12.85万	0.00亿	0.000%
2026-06-30	5.750	5.710	5.810	5.640	-0.080	-1.382%	8.26万	0.00亿	0.000%
2026-06-29	5.700	5.790	5.840	5.470	0.040	0.696%	13.43万	0.00亿	0.000%
2026-06-26	5.910	5.750	5.920	5.700	-0.190	-3.199%	9.79万	0.00亿	0.000%
2026-06-25	5.880	5.940	5.940	5.730	0.030	0.508%	14.80万	0.00亿	0.000%
2026-06-24	6.250	5.910	6.270	5.790	-0.380	-6.041%	23.07万	0.00亿	0.000%
2026-06-23	6.190	6.290	6.360	6.140	0.100	1.616%	10.59万	0.00亿	0.000%
2026-06-22	6.190	6.190	6.210	6.000	-0.020	-0.322%	12.57万	0.00亿	0.000%
2026-06-18	6.300	6.210	6.370	6.180	-0.072	-1.146%	11.89万	0.00亿	0.000%
2026-06-17	6.502	6.282	6.542	6.212	-0.220	-3.384%	13.80万	0.00亿	0.000%
2026-06-16	6.602	6.502	6.742	6.462	-0.050	-0.763%	14.38万	0.00亿	0.000%
2026-06-15	6.422	6.552	6.602	6.412	0.140	2.183%	11.44万	0.00亿	0.000%
2026-06-12	6.182	6.412	6.522	6.182	0.260	4.226%	18.68万	0.00亿	0.000%
2026-06-11	6.402	6.152	6.402	6.052	-0.310	-4.797%	18.93万	0.00亿	0.000%
2026-06-10	6.412	6.462	6.592	6.332	-0.020	-0.309%	18.92万	0.00亿	0.000%
2026-06-09	6.822	6.482	6.892	6.372	-0.270	-3.999%	25.20万	0.00亿	0.000%
2026-06-08	6.942	6.752	7.202	6.602	-0.300	-4.254%	25.48万	0.00亿	0.000%
2026-06-05	7.222	7.052	7.552	6.952	-0.030	-0.424%	34.57万	0.00亿	0.000%
2026-06-04	7.072	7.082	7.202	6.982	-0.030	-0.422%	19.81万	0.00亿	0.000%
2026-06-03	7.072	7.112	7.182	6.972	0.070	0.994%	17.55万	0.00亿	0.000%
2026-06-02	7.192	7.042	7.272	6.932	-0.230	-3.163%	21.16万	0.00亿	0.000%
2026-06-01	7.172	7.272	7.512	7.052	0.010	0.138%	25.89万	0.00亿	0.000%
2026-05-29	7.042	7.262	7.532	6.912	0.280	4.010%	34.38万	0.00亿	0.000%
2026-05-28	7.532	6.982	7.532	6.852	-0.430	-5.801%	27.36万	0.00亿	0.000%
2026-05-27	7.292	7.412	7.442	7.152	0.190	2.631%	45.74万	0.00亿	0.000%
2026-05-26	6.562	7.222	7.222	6.492	0.660	10.058%	30.04万	0.00亿	0.000%
2026-05-25	6.652	6.562	6.752	6.482	-0.050	-0.756%	11.66万	0.00亿	0.000%
2026-05-22	6.702	6.612	6.712	6.552	-0.030	-0.452%	10.59万	0.00亿	0.000%
2026-05-21	6.632	6.642	6.822	6.602	0.020	0.302%	14.96万	0.00亿	0.000%
2026-05-20	6.732	6.622	6.742	6.532	-0.100	-1.488%	10.47万	0.00亿	0.000%
2026-05-19	6.652	6.722	6.802	6.642	0.050	0.749%	9.40万	0.00亿	0.000%
2026-05-18	6.722	6.672	6.742	6.572	-0.080	-1.185%	13.72万	0.00亿	0.000%
2026-05-15	6.932	6.752	6.932	6.712	-0.140	-2.031%	10.29万	0.00亿	0.000%
2026-05-14	6.982	6.892	6.992	6.822	-0.090	-1.289%	10.99万	0.00亿	0.000%
2026-05-13	6.892	6.982	7.002	6.742	0.120	1.749%	16.91万	0.00亿	0.000%
2026-05-12	7.132	6.862	7.172	6.832	-0.220	-3.106%	19.66万	0.00亿	0.000%
2026-05-11	7.182	7.082	7.212	7.012	-0.150	-2.074%	19.80万	0.00亿	0.000%
2026-05-08	7.082	7.232	7.272	7.022	0.110	1.545%	13.66万	0.00亿	0.000%
2026-05-07	7.342	7.122	7.412	7.062	-0.150	-2.063%	19.91万	0.00亿	0.000%
2026-05-06	7.432	7.272	7.452	7.172	-0.170	-2.284%	21.01万	0.00亿	0.000%
2026-04-30	7.522	7.442	7.652	7.342	-0.070	-0.932%	51.30万	0.00亿	0.000%
2026-04-29	6.832	7.512	7.512	6.832	0.690	10.114%	30.46万	0.00亿	0.000%
2026-04-28	7.132	6.822	7.132	6.642	-0.390	-5.408%	31.09万	0.00亿	0.000%
2026-04-27	7.092	7.212	7.222	7.052	0.110	1.549%	16.07万	0.00亿	0.000%
2026-04-24	7.102	7.102	7.132	6.992	-0.020	-0.281%	13.16万	0.00亿	0.000%
2026-04-23	7.092	7.122	7.312	6.942	0.010	0.141%	29.93万	0.00亿	0.000%
2026-04-22	7.432	7.112	7.462	7.052	-0.370	-4.945%	35.96万	0.00亿	0.000%
2026-04-21	7.502	7.482	7.662	7.462	-0.050	-0.664%	14.63万	0.00亿	0.000%
2026-04-20	7.562	7.532	7.572	7.362	-0.050	-0.659%	22.84万	0.00亿	0.000%
2026-04-17	7.862	7.582	7.882	7.552	-0.330	-4.171%	23.03万	0.00亿	0.000%
2026-04-16	7.602	7.912	7.952	7.572	0.290	3.805%	31.29万	0.00亿	0.000%
2026-04-15	7.512	7.622	7.802	7.502	0.110	1.464%	22.59万	0.00亿	0.000%
2026-04-14	7.542	7.512	7.592	7.412	0.010	0.133%	11.73万	0.00亿	0.000%
2026-04-13	7.362	7.502	7.582	7.312	0.000	0.000%	15.29万	0.00亿	0.000%
2026-04-10	7.722	7.492	7.852	7.462	0.000	0.000%	27.06万	0.00亿	0.000%
2026-04-09	8.152	7.732	8.182	7.442	0.000	0.000%	36.54万	0.00亿	0.000%
2026-04-08	8.032	8.192	8.322	8.032	0.000	0.000%	16.47万	0.00亿	0.000%
2026-04-07	8.012	7.882	8.182	7.782	0.000	0.000%	13.46万	0.00亿	0.000%
2026-04-03	8.282	7.992	8.282	7.912	0.000	0.000%	10.40万	0.00亿	0.000%
2026-04-02	8.202	8.242	8.382	8.082	0.000	0.000%	16.49万	0.00亿	0.000%
2026-04-01	8.032	8.252	8.292	7.922	0.000	0.000%	18.31万	0.00亿	0.000%