众信旅游（002707）历史行情
以下为众信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 | 4.880 | 4.900 | 4.920 | 4.860 | 0.000 | 0.000% | 318.02万 | 0.16亿 | 0.368% |
| 2026-10-08 | 5.030 | 4.900 | 5.040 | 4.880 | -0.130 | -2.584% | 13.48万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.040 | 5.030 | 5.060 | 4.980 | 0.010 | 0.199% | 1,067.00万 | 0.54亿 | 1.233% |
| 2026-10-06 | 5.040 | 5.030 | 5.060 | 4.980 | 0.010 | 0.199% | 1,067.00万 | 0.54亿 | 1.233% |
| 2026-10-05 | 5.040 | 5.030 | 5.060 | 4.980 | 0.010 | 0.199% | 1,067.00万 | 0.54亿 | 1.233% |
| 2026-10-02 | 5.040 | 5.030 | 5.060 | 4.980 | 0.010 | 0.199% | 1,067.00万 | 0.54亿 | 1.233% |
| 2026-10-01 | 5.040 | 5.030 | 5.060 | 4.980 | 0.010 | 0.199% | 1,067.00万 | 0.54亿 | 1.233% |
| 2026-09-30 | 5.040 | 5.030 | 5.060 | 4.980 | 0.010 | 0.199% | 10.67万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.030 | 5.020 | 5.090 | 5.010 | 0.000 | 0.000% | 11.99万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.090 | 5.020 | 5.130 | 4.990 | -0.070 | -1.375% | 14.75万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.130 | 5.090 | 5.170 | 5.060 | -0.070 | -1.357% | 1,431.76万 | 0.73亿 | 1.655% |
| 2026-09-24 | 5.130 | 5.090 | 5.170 | 5.060 | -0.070 | -1.357% | 14.32万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.210 | 5.160 | 5.250 | 5.130 | -0.020 | -0.386% | 14.63万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.250 | 5.180 | 5.280 | 5.140 | -0.060 | -1.145% | 17.28万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.090 | 5.240 | 5.260 | 5.060 | 0.130 | 2.544% | 17.96万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.000 | 5.110 | 5.250 | 4.970 | 0.110 | 2.200% | 21.56万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.960 | 5.000 | 5.050 | 4.880 | 0.030 | 0.604% | 15.54万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.980 | 4.970 | 5.000 | 4.860 | -0.060 | -1.193% | 18.58万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.380 | 5.030 | 5.390 | 5.020 | -0.340 | -6.331% | 27.13万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.500 | 5.370 | 5.600 | 5.320 | -0.090 | -1.648% | 23.03万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.600 | 5.460 | 5.640 | 5.400 | -0.230 | -4.042% | 24.10万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.780 | 5.690 | 5.790 | 5.570 | -0.020 | -0.350% | 22.66万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.720 | 5.710 | 5.740 | 5.550 | -0.030 | -0.523% | 23.13万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.680 | 5.740 | 5.760 | 5.660 | 0.060 | 1.056% | 24.43万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.540 | 5.680 | 5.700 | 5.520 | 0.130 | 2.342% | 23.84万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.490 | 5.550 | 5.640 | 5.430 | 0.060 | 1.093% | 25.86万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.740 | 5.490 | 5.800 | 5.490 | -0.170 | -3.004% | 34.62万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.660 | 5.660 | 5.730 | 5.580 | -0.040 | -0.702% | 26.96万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.510 | 5.700 | 5.740 | 5.470 | 0.170 | 3.074% | 26.98万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.590 | 5.530 | 5.670 | 5.500 | -0.060 | -1.073% | 21.42万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.370 | 5.590 | 5.640 | 5.360 | 0.200 | 3.711% | 37.54万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.370 | 5.390 | 5.450 | 5.320 | -0.010 | -0.185% | 22.22万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.350 | 5.400 | 5.480 | 5.330 | 0.010 | 0.186% | 26.41万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.260 | 5.390 | 5.410 | 5.240 | 0.110 | 2.083% | 29.92万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.210 | 5.280 | 5.360 | 5.200 | 0.040 | 0.763% | 23.79万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.270 | 5.240 | 5.300 | 5.130 | -0.060 | -1.132% | 21.11万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.050 | 5.300 | 5.310 | 5.050 | 0.250 | 4.950% | 32.52万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.150 | 5.050 | 5.170 | 5.040 | -0.130 | -2.510% | 12.87万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.170 | 5.180 | 5.250 | 5.140 | 0.010 | 0.193% | 10.70万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.120 | 5.170 | 5.180 | 5.040 | 0.050 | 0.977% | 12.34万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.170 | 5.120 | 5.190 | 5.070 | -0.050 | -0.967% | 13.79万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.290 | 5.170 | 5.310 | 5.170 | -0.120 | -2.268% | 18.07万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.220 | 5.290 | 5.320 | 5.190 | 0.070 | 1.341% | 20.48万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.210 | 5.220 | 5.250 | 5.130 | 0.020 | 0.385% | 14.37万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.100 | 5.200 | 5.200 | 5.060 | 0.100 | 1.961% | 13.61万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.130 | 5.100 | 5.130 | 5.000 | -0.040 | -0.778% | 13.46万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.180 | 5.140 | 5.210 | 5.070 | -0.040 | -0.772% | 12.76万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.220 | 5.180 | 5.250 | 5.130 | -0.030 | -0.576% | 13.76万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.250 | 5.210 | 5.300 | 5.170 | -0.040 | -0.762% | 16.53万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.170 | 5.250 | 5.260 | 5.140 | 0.070 | 1.351% | 13.86万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.020 | 5.180 | 5.190 | 5.000 | 0.130 | 2.574% | 16.84万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.100 | 5.050 | 5.230 | 5.040 | -0.030 | -0.591% | 21.56万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.050 | 5.080 | 5.150 | 5.040 | 0.040 | 0.794% | 20.33万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.900 | 5.040 | 5.070 | 4.880 | 0.080 | 1.613% | 30.93万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.860 | 4.960 | 5.020 | 4.780 | 0.280 | 5.983% | 35.32万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.860 | 4.680 | 4.890 | 4.680 | -0.210 | -4.294% | 15.49万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.750 | 4.890 | 4.900 | 4.730 | 0.080 | 1.663% | 13.33万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.800 | 4.810 | 4.830 | 4.740 | -0.010 | -0.207% | 11.51万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.820 | 4.820 | 4.880 | 4.780 | -0.030 | -0.619% | 19.59万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.780 | 4.850 | 4.910 | 4.760 | 0.040 | 0.832% | 17.58万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.930 | 4.810 | 5.040 | 4.780 | -0.150 | -3.024% | 20.64万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.800 | 4.960 | 5.020 | 4.790 | 0.140 | 2.905% | 21.21万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.730 | 4.820 | 4.930 | 4.700 | 0.070 | 1.474% | 24.57万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.640 | 4.750 | 4.760 | 4.600 | 0.090 | 1.931% | 14.87万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.820 | 4.660 | 4.850 | 4.650 | -0.190 | -3.918% | 17.01万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.700 | 4.850 | 4.950 | 4.650 | 0.110 | 2.321% | 23.03万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.760 | 4.740 | 4.820 | 4.620 | -0.040 | -0.837% | 19.37万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.890 | 4.780 | 4.980 | 4.710 | 0.080 | 1.702% | 23.08万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.870 | 4.700 | 4.880 | 4.700 | -0.170 | -3.491% | 11.63万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.950 | 4.870 | 5.020 | 4.870 | -0.080 | -1.616% | 12.22万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.920 | 4.950 | 5.010 | 4.890 | 0.060 | 1.227% | 12.54万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.890 | 4.890 | 5.010 | 4.850 | -0.010 | -0.204% | 13.54万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.810 | 4.900 | 4.940 | 4.750 | 0.100 | 2.083% | 15.68万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.850 | 4.800 | 4.870 | 4.740 | -0.030 | -0.621% | 11.43万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.790 | 4.830 | 4.900 | 4.650 | 0.000 | 0.000% | 16.27万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.990 | 4.830 | 5.020 | 4.830 | -0.190 | -3.785% | 17.52万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.060 | 5.020 | 5.120 | 4.960 | -0.040 | -0.791% | 15.08万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.190 | 5.060 | 5.220 | 5.030 | -0.170 | -3.250% | 12.90万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.180 | 5.230 | 5.330 | 5.170 | 0.020 | 0.384% | 13.89万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.180 | 5.210 | 5.210 | 5.020 | -0.020 | -0.382% | 15.48万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.250 | 5.230 | 5.290 | 5.170 | -0.050 | -0.947% | 10.88万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.430 | 5.280 | 5.450 | 5.210 | -0.140 | -2.583% | 18.10万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.490 | 5.420 | 5.530 | 5.400 | -0.080 | -1.455% | 10.04万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.530 | 5.500 | 5.600 | 5.460 | 0.010 | 0.182% | 14.91万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.370 | 5.490 | 5.590 | 5.290 | 0.200 | 3.781% | 22.34万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.400 | 5.290 | 5.480 | 5.250 | -0.160 | -2.936% | 19.88万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.330 | 5.450 | 5.610 | 5.320 | 0.090 | 1.679% | 24.46万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.410 | 5.360 | 5.460 | 5.320 | -0.050 | -0.924% | 13.20万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.410 | 5.410 | 5.600 | 5.330 | -0.120 | -2.170% | 15.43万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.510 | 5.530 | 5.650 | 5.510 | 0.020 | 0.363% | 14.45万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.570 | 5.510 | 5.640 | 5.440 | -0.090 | -1.607% | 16.02万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.650 | 5.600 | 5.710 | 5.550 | -0.070 | -1.235% | 13.68万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.810 | 5.670 | 5.820 | 5.620 | -0.160 | -2.744% | 17.64万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.770 | 5.830 | 5.860 | 5.660 | 0.090 | 1.568% | 16.52万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.680 | 5.740 | 5.820 | 5.670 | 0.040 | 0.702% | 19.41万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.690 | 5.700 | 5.720 | 5.550 | 0.000 | 0.000% | 13.19万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.760 | 5.700 | 5.810 | 5.660 | -0.070 | -1.213% | 10.70万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.700 | 5.770 | 5.830 | 5.660 | 0.040 | 0.698% | 14.70万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.650 | 5.730 | 5.780 | 5.640 | 0.070 | 1.237% | 14.04万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.720 | 5.660 | 5.750 | 5.590 | -0.040 | -0.702% | 14.68万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.800 | 5.700 | 5.890 | 5.670 | -0.030 | -0.524% | 16.45万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.810 | 5.730 | 5.820 | 5.710 | -0.120 | -2.051% | 10.58万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.800 | 5.850 | 5.890 | 5.780 | 0.050 | 0.862% | 12.20万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.820 | 5.800 | 5.850 | 5.710 | -0.040 | -0.685% | 17.79万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.970 | 5.840 | 5.980 | 5.780 | -0.130 | -2.178% | 22.28万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.100 | 5.970 | 6.120 | 5.920 | -0.120 | -1.970% | 19.56万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.130 | 6.090 | 6.140 | 6.060 | -0.010 | -0.164% | 15.31万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.220 | 6.100 | 6.260 | 6.100 | -0.130 | -2.087% | 19.48万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.270 | 6.230 | 6.290 | 6.160 | -0.060 | -0.954% | 17.76万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.190 | 6.290 | 6.340 | 6.170 | 0.120 | 1.945% | 18.69万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.200 | 6.170 | 6.260 | 6.140 | 0.000 | 0.000% | 11.81万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.290 | 6.170 | 6.300 | 6.140 | -0.120 | -1.908% | 21.80万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.290 | 6.290 | 6.350 | 6.260 | -0.030 | -0.475% | 11.44万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.220 | 6.320 | 6.400 | 6.210 | 0.070 | 1.120% | 15.17万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.350 | 6.250 | 6.370 | 6.210 | -0.160 | -2.496% | 15.05万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.270 | 6.410 | 6.420 | 6.180 | 0.040 | 0.628% | 18.43万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.310 | 6.370 | 6.410 | 6.300 | -0.020 | -0.313% | 12.39万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.390 | 6.390 | 6.470 | 6.370 | -0.040 | -0.622% | 13.33万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.390 | 6.430 | 6.440 | 6.360 | -0.010 | -0.155% | 11.73万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.550 | 6.440 | 6.600 | 6.380 | -0.130 | -1.979% | 19.38万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.560 | 6.570 | 6.600 | 6.480 | -0.030 | -0.455% | 17.06万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.720 | 6.600 | 6.730 | 6.550 | -0.150 | -2.222% | 25.10万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.600 | 6.750 | 6.770 | 6.580 | 0.110 | 1.657% | 25.47万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.710 | 6.640 | 6.780 | 6.610 | -0.020 | -0.300% | 28.29万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.720 | 6.660 | 6.740 | 6.580 | -0.010 | -0.150% | 17.56万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.570 | 6.670 | 6.700 | 6.550 | 0.000 | 0.000% | 12.05万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.600 | 6.620 | 6.720 | 6.580 | 0.000 | 0.000% | 14.26万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.690 | 6.530 | 6.690 | 6.520 | 0.000 | 0.000% | 14.79万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.630 | 6.730 | 6.740 | 6.620 | 0.000 | 0.000% | 17.74万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.380 | 6.500 | 6.500 | 6.370 | 0.000 | 0.000% | 11.89万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.550 | 6.370 | 6.570 | 6.330 | 0.000 | 0.000% | 11.56万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.630 | 6.510 | 6.650 | 6.490 | 0.000 | 0.000% | 11.48万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.600 | 6.650 | 6.660 | 6.480 | 0.000 | 0.000% | 16.61万 | 0.00亿 | 0.000% |