三峡旅游(002627)股票信息
| 股票代码 | 002627 |
| 股票名称 | 三峡旅游 |
| 最新价/元 | 5.45 |
| 涨跌额/元 | 0.42 |
| 涨跌幅/% | 8.35 |
| 买入/元 | 5.44 |
| 卖出/元 | 5.45 |
| 昨收/元 | 5.03 |
| 今开/元 | 5.16 |
| 最高/元 | 5.45 |
| 最低/元 | 5.06 |
| 成交量/手 | 276506.30 |
| 成交额/万 | 14544.88 |
| 股净值/元 | 30.58 |
| 市净率 | 1.30 |
| 总市值/万 | 396846.71 |
| 流通值/万 | 390854.80 |
| 换手率/% | 3.86 |
| 入市日期 | 2011-11-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:05 |
三峡旅游(002627)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 5.16 | 5.45 | 0.42 | 8.35 | 276506.30 | 14544.88 | 3.86 |
| 2024-09-27 | 4.87 | 5.03 | 0.20 | 4.14 | 186080.92 | 9177.36 | 2.59 |
| 2024-09-26 | 4.68 | 4.83 | 0.12 | 2.55 | 103394.68 | 4934.22 | 1.44 |
| 2024-09-25 | 4.68 | 4.71 | 0.04 | 0.86 | 77545.00 | 3665.38 | 1.08 |
| 2024-09-24 | 4.52 | 4.67 | 0.15 | 3.32 | 61294.43 | 2813.59 | 0.85 |
| 2024-09-23 | 4.50 | 4.52 | 0.00 | 0.00 | 17645.43 | 796.39 | 0.25 |
| 2024-09-20 | 4.52 | 4.52 | 0.00 | 0.00 | 23256.67 | 1047.86 | 0.32 |
| 2024-09-19 | 4.43 | 4.52 | 0.10 | 2.26 | 41308.56 | 1854.27 | 0.58 |
| 2024-09-18 | 4.48 | 4.42 | -0.08 | -1.78 | 27604.00 | 1215.41 | 0.38 |
| 2024-09-13 | 4.49 | 4.50 | 0.02 | 0.45 | 25163.45 | 1122.95 | 0.35 |
| 2024-09-12 | 4.53 | 4.48 | -0.03 | -0.67 | 27192.00 | 1222.17 | 0.38 |
| 2024-09-11 | 4.56 | 4.51 | -0.06 | -1.31 | 38814.28 | 1742.41 | 0.54 |
| 2024-09-10 | 4.58 | 4.57 | -0.06 | -1.30 | 42927.00 | 1954.34 | 0.60 |
| 2024-09-09 | 4.58 | 4.63 | 0.05 | 1.09 | 32499.00 | 1495.02 | 0.45 |
| 2024-09-06 | 4.55 | 4.58 | 0.03 | 0.66 | 36320.58 | 1668.20 | 0.51 |
| 2024-09-05 | 4.55 | 4.55 | 0.03 | 0.66 | 23022.58 | 1046.29 | 0.32 |
| 2024-09-04 | 4.58 | 4.52 | -0.07 | -1.53 | 27929.00 | 1274.67 | 0.39 |
| 2024-09-03 | 4.60 | 4.59 | -0.01 | -0.22 | 30428.45 | 1397.90 | 0.42 |
| 2024-09-02 | 4.65 | 4.60 | -0.04 | -0.86 | 41530.00 | 1927.42 | 0.58 |
| 2024-08-30 | 4.60 | 4.64 | 0.04 | 0.87 | 52699.00 | 2447.16 | 0.73 |
| 2024-08-29 | 4.62 | 4.60 | -0.02 | -0.43 | 33791.56 | 1554.67 | 0.47 |
| 2024-08-28 | 4.60 | 4.62 | 0.01 | 0.22 | 24664.00 | 1141.30 | 0.34 |
| 2024-08-27 | 4.63 | 4.61 | -0.03 | -0.65 | 20642.00 | 951.05 | 0.29 |
| 2024-08-26 | 4.61 | 4.64 | 0.03 | 0.65 | 21554.36 | 995.76 | 0.30 |
| 2024-08-23 | 4.65 | 4.61 | -0.05 | -1.07 | 22841.58 | 1051.90 | 0.32 |
| 2024-08-22 | 4.65 | 4.66 | -0.01 | -0.21 | 25765.00 | 1198.11 | 0.36 |
| 2024-08-21 | 4.63 | 4.67 | -0.01 | -0.21 | 26970.00 | 1252.65 | 0.38 |
| 2024-08-20 | 4.75 | 4.68 | -0.07 | -1.47 | 46897.48 | 2192.03 | 0.65 |
| 2024-08-19 | 4.70 | 4.75 | 0.05 | 1.06 | 45541.69 | 2158.65 | 0.64 |
| 2024-08-16 | 4.70 | 4.70 | 0.01 | 0.21 | 32727.00 | 1535.82 | 0.46 |
| 2024-08-15 | 4.66 | 4.69 | 0.03 | 0.64 | 31651.00 | 1482.14 | 0.44 |
| 2024-08-14 | 4.68 | 4.66 | -0.02 | -0.43 | 20116.41 | 939.97 | 0.28 |
| 2024-08-13 | 4.69 | 4.68 | 0.01 | 0.21 | 26510.00 | 1234.70 | 0.37 |
| 2024-08-12 | 4.73 | 4.67 | -0.06 | -1.27 | 37306.36 | 1748.86 | 0.52 |
| 2024-08-09 | 4.83 | 4.73 | -0.10 | -2.07 | 54220.78 | 2599.73 | 0.76 |
| 2024-08-08 | 4.80 | 4.83 | -0.02 | -0.41 | 70662.78 | 3437.95 | 0.99 |
| 2024-08-07 | 4.95 | 4.85 | -0.10 | -2.02 | 62113.36 | 3024.74 | 0.87 |
| 2024-08-06 | 4.95 | 4.95 | 0.01 | 0.20 | 120218.85 | 5878.94 | 1.68 |
| 2024-08-05 | 4.95 | 4.94 | 0.03 | 0.61 | 166419.96 | 8350.14 | 2.32 |
| 2024-08-02 | 4.98 | 4.91 | -0.08 | -1.60 | 89219.60 | 4410.34 | 1.24 |
| 2024-08-01 | 4.83 | 4.99 | 0.12 | 2.46 | 175305.94 | 8712.25 | 2.44 |
| 2024-07-31 | 4.78 | 4.87 | 0.10 | 2.10 | 85078.36 | 4139.18 | 1.19 |
| 2024-07-30 | 4.71 | 4.77 | 0.02 | 0.42 | 43692.78 | 2079.01 | 0.61 |
| 2024-07-29 | 4.70 | 4.75 | 0.01 | 0.21 | 62902.36 | 2960.19 | 0.88 |
| 2024-07-26 | 4.59 | 4.74 | 0.14 | 3.04 | 93730.45 | 4465.28 | 1.31 |
| 2024-07-25 | 4.51 | 4.60 | 0.09 | 2.00 | 37073.75 | 1697.89 | 0.52 |
| 2024-07-24 | 4.59 | 4.51 | -0.16 | -3.43 | 43293.85 | 1974.07 | 0.60 |
| 2024-07-23 | 4.65 | 4.67 | -0.01 | -0.21 | 28816.38 | 1352.19 | 0.40 |
| 2024-07-22 | 4.71 | 4.68 | -0.04 | -0.85 | 23620.77 | 1101.75 | 0.33 |
| 2024-07-19 | 4.73 | 4.72 | -0.09 | -1.87 | 57047.00 | 2683.26 | 0.82 |
| 2024-07-18 | 4.65 | 4.81 | 0.15 | 3.22 | 66138.89 | 3130.14 | 0.95 |
| 2024-07-17 | 4.68 | 4.66 | -0.06 | -1.27 | 31256.80 | 1463.46 | 0.45 |
| 2024-07-16 | 4.68 | 4.72 | 0.00 | 0.00 | 44508.67 | 2082.26 | 0.64 |
| 2024-07-15 | 4.72 | 4.72 | -0.03 | -0.63 | 31017.67 | 1449.34 | 0.44 |
| 2024-07-12 | 4.78 | 4.75 | -0.03 | -0.63 | 52652.49 | 2522.80 | 0.75 |
| 2024-07-11 | 4.70 | 4.78 | 0.12 | 2.58 | 53227.67 | 2528.55 | 0.76 |
| 2024-07-10 | 4.56 | 4.66 | 0.05 | 1.09 | 28605.58 | 1323.48 | 0.41 |
| 2024-07-09 | 4.64 | 4.61 | -0.01 | -0.22 | 26043.00 | 1195.57 | 0.37 |
| 2024-07-08 | 4.73 | 4.62 | -0.09 | -1.91 | 22882.00 | 1062.10 | 0.33 |
| 2024-07-05 | 4.69 | 4.71 | -0.01 | -0.21 | 17109.33 | 804.97 | 0.24 |
| 2024-07-04 | 4.84 | 4.72 | -0.14 | -2.88 | 42073.79 | 1998.63 | 0.60 |
| 2024-07-03 | 4.89 | 4.86 | -0.01 | -0.21 | 39128.00 | 1901.08 | 0.56 |
| 2024-07-02 | 4.85 | 4.87 | 0.01 | 0.21 | 30159.40 | 1470.40 | 0.43 |
| 2024-07-01 | 4.82 | 4.86 | 0.03 | 0.62 | 42720.20 | 2070.23 | 0.61 |
| 2024-06-28 | 4.78 | 4.83 | 0.03 | 0.63 | 37654.28 | 1813.53 | 0.54 |
| 2024-06-27 | 4.78 | 4.80 | 0.00 | 0.00 | 26135.00 | 1254.24 | 0.37 |
| 2024-06-26 | 4.73 | 4.80 | 0.07 | 1.48 | 22678.00 | 1076.78 | 0.32 |
| 2024-06-25 | 4.70 | 4.73 | 0.05 | 1.07 | 24879.48 | 1174.69 | 0.36 |
| 2024-06-24 | 4.76 | 4.68 | -0.12 | -2.50 | 31763.48 | 1489.84 | 0.45 |
| 2024-06-21 | 4.76 | 4.80 | 0.05 | 1.05 | 27870.42 | 1336.68 | 0.40 |
| 2024-06-20 | 4.78 | 4.75 | -0.05 | -1.04 | 21388.00 | 1018.93 | 0.31 |
| 2024-06-19 | 4.81 | 4.80 | -0.01 | -0.21 | 19114.47 | 916.95 | 0.27 |
| 2024-06-18 | 4.77 | 4.81 | 0.05 | 1.05 | 23110.00 | 1105.68 | 0.33 |
| 2024-06-17 | 4.79 | 4.76 | 0.01 | 0.21 | 29184.00 | 1392.14 | 0.42 |
| 2024-06-14 | 4.75 | 4.75 | -0.01 | -0.21 | 72497.50 | 3477.85 | 1.04 |
| 2024-06-13 | 4.81 | 4.85 | 0.03 | 0.62 | 36922.67 | 1786.51 | 0.53 |
| 2024-06-12 | 4.78 | 4.82 | 0.04 | 0.84 | 24969.89 | 1197.46 | 0.36 |
| 2024-06-11 | 4.81 | 4.78 | -0.03 | -0.62 | 27266.00 | 1298.21 | 0.39 |
| 2024-06-07 | 4.67 | 4.81 | 0.16 | 3.44 | 47143.39 | 2237.43 | 0.67 |
| 2024-06-06 | 4.77 | 4.65 | -0.15 | -3.13 | 44046.43 | 2062.43 | 0.63 |
| 2024-06-05 | 4.79 | 4.80 | -0.01 | -0.21 | 23592.90 | 1128.01 | 0.34 |
| 2024-06-04 | 4.79 | 4.81 | 0.04 | 0.84 | 26036.19 | 1245.36 | 0.37 |
| 2024-06-03 | 4.87 | 4.77 | -0.08 | -1.65 | 41487.70 | 1988.75 | 0.59 |
| 2024-05-31 | 4.85 | 4.85 | 0.01 | 0.21 | 22548.35 | 1093.94 | 0.32 |
| 2024-05-30 | 4.89 | 4.84 | -0.07 | -1.43 | 44010.80 | 2137.92 | 0.63 |
| 2024-05-29 | 4.90 | 4.91 | 0.02 | 0.41 | 30890.50 | 1513.83 | 0.44 |
| 2024-05-28 | 4.90 | 4.89 | -0.02 | -0.41 | 26416.74 | 1293.58 | 0.38 |
| 2024-05-27 | 4.93 | 4.91 | -0.01 | -0.20 | 30619.80 | 1498.90 | 0.44 |
| 2024-05-24 | 4.90 | 4.92 | -0.02 | -0.41 | 32611.58 | 1599.86 | 0.47 |
| 2024-05-23 | 4.99 | 4.94 | -0.06 | -1.20 | 56709.00 | 2794.55 | 0.81 |
| 2024-05-22 | 5.02 | 5.00 | -0.02 | -0.40 | 84021.00 | 4183.71 | 1.20 |
| 2024-05-21 | 5.00 | 5.02 | -0.03 | -0.59 | 100554.70 | 5069.53 | 1.44 |
| 2024-05-20 | 5.05 | 5.05 | 0.10 | 2.02 | 163531.94 | 8254.84 | 2.34 |
| 2024-05-17 | 4.96 | 4.95 | 0.01 | 0.20 | 53568.89 | 2641.66 | 0.77 |
| 2024-05-16 | 4.89 | 4.94 | 0.07 | 1.44 | 72948.55 | 3601.53 | 1.04 |
| 2024-05-15 | 4.92 | 4.87 | -0.04 | -0.82 | 34235.88 | 1673.70 | 0.49 |
| 2024-05-14 | 4.89 | 4.91 | 0.03 | 0.62 | 33208.00 | 1626.30 | 0.48 |
| 2024-05-13 | 4.94 | 4.88 | -0.08 | -1.61 | 57241.00 | 2795.74 | 0.82 |
| 2024-05-10 | 4.94 | 4.96 | 0.02 | 0.41 | 85955.89 | 4263.12 | 1.23 |
| 2024-05-09 | 4.91 | 4.94 | 0.03 | 0.61 | 43412.89 | 2143.90 | 0.62 |
日K线
周K线
月K线
