众信旅游
sz002707 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
5.05
涨跌幅
-1.75%
成交量
10,416,700 股
成交额
52,889,864 元
换手率
1.20%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 5.10 | 5.05 | 5.17 | 5.02 | -1.75% | 10,416,700 | 52,889,864 | 1.20 |
| 2026-10-13 | 4.94 | 5.14 | 5.17 | 4.89 | +3.42% | 17,543,700 | 88,542,240 | 2.03 |
| 2026-10-12 | 5.04 | 4.97 | 5.07 | 4.96 | -1.58% | 11,016,300 | 55,163,240 | 1.27 |
| 2026-10-09 | 4.88 | 5.05 | 5.08 | 4.86 | +3.06% | 16,108,400 | 79,726,056 | 1.86 |
| 2026-10-08 | 5.03 | 4.90 | 5.04 | 4.88 | -2.58% | 13,475,400 | 66,691,484 | 1.56 |
| 2026-09-30 | 5.04 | 5.03 | 5.06 | 4.98 | +0.20% | 10,669,900 | 53,594,672 | 1.23 |
| 2026-09-29 | 5.03 | 5.02 | 5.09 | 5.01 | +0.00% | 11,987,100 | 60,616,396 | 1.39 |
| 2026-09-28 | 5.09 | 5.02 | 5.13 | 4.99 | -1.38% | 14,747,300 | 74,240,696 | 1.70 |
| 2026-09-24 | 5.13 | 5.09 | 5.17 | 5.06 | -1.36% | 14,317,600 | 72,988,088 | 1.65 |
| 2026-09-23 | 5.21 | 5.16 | 5.25 | 5.13 | -0.39% | 14,628,300 | 75,681,240 | 1.69 |
| 2026-09-22 | 5.25 | 5.18 | 5.28 | 5.14 | -1.15% | 17,283,400 | 89,821,880 | 2.00 |
| 2026-09-21 | 5.09 | 5.24 | 5.26 | 5.06 | +2.54% | 17,959,000 | 93,194,464 | 2.08 |
| 2026-09-18 | 5.00 | 5.11 | 5.25 | 4.97 | +2.20% | 21,559,700 | 110,601,984 | 2.49 |
| 2026-09-17 | 4.96 | 5.00 | 5.05 | 4.88 | +0.60% | 15,542,600 | 77,309,168 | 1.80 |
| 2026-09-16 | 4.98 | 4.97 | 5.00 | 4.86 | -1.19% | 18,583,700 | 91,823,056 | 2.15 |
| 2026-09-15 | 5.38 | 5.03 | 5.39 | 5.02 | -6.33% | 27,126,700 | 139,364,496 | 3.13 |
| 2026-09-14 | 5.50 | 5.37 | 5.60 | 5.32 | -1.65% | 23,031,900 | 124,465,432 | 2.66 |
| 2026-09-11 | 5.60 | 5.46 | 5.64 | 5.40 | -4.04% | 24,095,600 | 132,345,528 | 2.78 |
| 2026-09-10 | 5.78 | 5.69 | 5.79 | 5.57 | -0.35% | 22,656,500 | 128,591,744 | 2.62 |
| 2026-09-09 | 5.72 | 5.71 | 5.74 | 5.55 | -0.52% | 23,132,800 | 130,781,880 | 2.67 |
| 2026-09-08 | 5.68 | 5.74 | 5.76 | 5.66 | +1.06% | 24,430,600 | 139,628,848 | 2.82 |
| 2026-09-07 | 5.54 | 5.68 | 5.70 | 5.52 | +2.34% | 23,840,200 | 134,532,256 | 2.76 |
| 2026-09-04 | 5.49 | 5.55 | 5.64 | 5.43 | +1.09% | 25,855,900 | 143,726,736 | 2.99 |
| 2026-09-03 | 5.74 | 5.49 | 5.80 | 5.49 | -3.00% | 34,615,400 | 194,427,424 | 4.00 |
| 2026-09-02 | 5.66 | 5.66 | 5.73 | 5.58 | -0.70% | 26,964,200 | 152,891,376 | 3.12 |
| 2026-09-01 | 5.51 | 5.70 | 5.74 | 5.47 | +3.07% | 26,983,300 | 152,955,968 | 3.12 |
| 2026-08-31 | 5.59 | 5.53 | 5.67 | 5.50 | -1.07% | 21,424,100 | 118,885,152 | 2.48 |
| 2026-08-28 | 5.37 | 5.59 | 5.64 | 5.36 | +3.71% | 37,538,800 | 208,385,520 | 4.34 |
| 2026-08-27 | 5.37 | 5.39 | 5.45 | 5.32 | -0.19% | 22,219,000 | 119,861,136 | 2.57 |
| 2026-08-26 | 5.35 | 5.40 | 5.48 | 5.33 | +0.19% | 26,414,300 | 143,208,976 | 3.05 |
需要全历史数据与程序化访问？
查看 众信旅游 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz002707 获取全部历史日线。