众信旅游(002707)股票信息
| 股票代码 | 002707 |
| 股票名称 | 众信旅游 |
| 最新价/元 | 7.56 |
| 涨跌额/元 | 0.69 |
| 涨跌幅/% | 10.04 |
| 买入/元 | 7.56 |
| 卖出/元 | 0.00 |
| 昨收/元 | 6.87 |
| 今开/元 | 7.18 |
| 最高/元 | 7.56 |
| 最低/元 | 7.07 |
| 成交量/手 | 814132.09 |
| 成交额/万 | 59966.78 |
| 股净值/元 | 229.09 |
| 市净率 | 8.96 |
| 总市值/万 | 742932.56 |
| 流通值/万 | 623856.66 |
| 换手率/% | 9.87 |
| 入市日期 | 2014-01-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:03 |
众信旅游(002707)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 | 7.18 | 7.56 | 0.69 | 10.04 | 814132.09 | 59966.78 | 9.87 |
| 2024-09-27 | 6.70 | 6.87 | 0.27 | 4.09 | 546684.54 | 36747.11 | 6.62 |
| 2024-09-26 | 6.33 | 6.60 | 0.29 | 4.60 | 320216.25 | 20682.15 | 3.88 |
| 2024-09-25 | 6.33 | 6.31 | 0.03 | 0.48 | 308856.67 | 19702.41 | 3.74 |
| 2024-09-24 | 6.10 | 6.28 | 0.21 | 3.46 | 186570.23 | 11570.40 | 2.26 |
| 2024-09-23 | 6.11 | 6.07 | -0.07 | -1.14 | 119708.00 | 7322.46 | 1.45 |
| 2024-09-20 | 6.18 | 6.14 | -0.04 | -0.65 | 101293.35 | 6237.91 | 1.23 |
| 2024-09-19 | 6.08 | 6.18 | 0.14 | 2.32 | 143880.36 | 8851.63 | 1.74 |
| 2024-09-18 | 5.98 | 6.04 | 0.06 | 1.00 | 146406.39 | 8755.33 | 1.77 |
| 2024-09-13 | 6.06 | 5.98 | -0.08 | -1.32 | 122323.35 | 7348.08 | 1.48 |
| 2024-09-12 | 6.12 | 6.06 | -0.05 | -0.82 | 103924.00 | 6343.86 | 1.26 |
| 2024-09-11 | 6.15 | 6.11 | -0.08 | -1.29 | 116328.69 | 7113.63 | 1.41 |
| 2024-09-10 | 6.35 | 6.19 | -0.16 | -2.52 | 224179.00 | 13819.28 | 2.72 |
| 2024-09-09 | 6.33 | 6.35 | -0.01 | -0.16 | 177115.00 | 11292.40 | 2.15 |
| 2024-09-06 | 6.41 | 6.36 | -0.04 | -0.63 | 142233.32 | 9110.66 | 1.72 |
| 2024-09-05 | 6.30 | 6.40 | 0.13 | 2.07 | 143244.40 | 9123.75 | 1.74 |
| 2024-09-04 | 6.32 | 6.27 | -0.09 | -1.42 | 125960.90 | 7950.37 | 1.53 |
| 2024-09-03 | 6.28 | 6.36 | 0.08 | 1.27 | 137239.00 | 8695.16 | 1.66 |
| 2024-09-02 | 6.39 | 6.28 | -0.07 | -1.10 | 212976.99 | 13568.87 | 2.58 |
| 2024-08-30 | 6.16 | 6.35 | 0.14 | 2.25 | 257159.39 | 16258.78 | 3.16 |
| 2024-08-29 | 6.02 | 6.21 | 0.13 | 2.14 | 222433.47 | 13699.04 | 2.73 |
| 2024-08-28 | 6.15 | 6.08 | 0.03 | 0.50 | 199504.00 | 12192.62 | 2.45 |
| 2024-08-27 | 6.04 | 6.05 | -0.05 | -0.82 | 93021.00 | 5634.11 | 1.14 |
| 2024-08-26 | 6.08 | 6.10 | -0.01 | -0.16 | 106527.26 | 6485.31 | 1.31 |
| 2024-08-23 | 6.03 | 6.11 | 0.09 | 1.50 | 106464.26 | 6447.92 | 1.31 |
| 2024-08-22 | 6.14 | 6.02 | -0.10 | -1.63 | 134136.55 | 8119.21 | 1.65 |
| 2024-08-21 | 6.15 | 6.12 | -0.01 | -0.16 | 92360.00 | 5674.07 | 1.13 |
| 2024-08-20 | 6.21 | 6.13 | -0.08 | -1.29 | 106360.08 | 6535.75 | 1.31 |
| 2024-08-19 | 6.12 | 6.21 | 0.04 | 0.65 | 120304.98 | 7466.21 | 1.48 |
| 2024-08-16 | 6.22 | 6.17 | -0.07 | -1.12 | 110980.00 | 6861.95 | 1.36 |
| 2024-08-15 | 6.16 | 6.24 | 0.06 | 0.97 | 189236.00 | 11735.13 | 2.32 |
| 2024-08-14 | 6.19 | 6.18 | -0.02 | -0.32 | 110689.00 | 6849.10 | 1.36 |
| 2024-08-13 | 6.25 | 6.20 | -0.05 | -0.80 | 144118.00 | 8907.19 | 1.77 |
| 2024-08-12 | 6.55 | 6.25 | -0.35 | -5.30 | 324060.54 | 20479.27 | 3.98 |
| 2024-08-09 | 6.74 | 6.60 | -0.14 | -2.08 | 246845.00 | 16449.18 | 3.03 |
| 2024-08-08 | 6.70 | 6.74 | -0.04 | -0.59 | 282391.27 | 19097.60 | 3.47 |
| 2024-08-07 | 6.78 | 6.78 | -0.15 | -2.17 | 339311.59 | 22926.38 | 4.17 |
| 2024-08-06 | 6.87 | 6.93 | 0.12 | 1.76 | 487951.90 | 33442.02 | 5.99 |
| 2024-08-05 | 7.00 | 6.81 | -0.07 | -1.02 | 812387.16 | 57189.85 | 9.97 |
| 2024-08-02 | 6.72 | 6.88 | 0.09 | 1.33 | 363926.00 | 25043.09 | 4.47 |
| 2024-08-01 | 6.73 | 6.79 | -0.05 | -0.73 | 397245.53 | 26852.90 | 4.88 |
| 2024-07-31 | 6.51 | 6.84 | 0.39 | 6.05 | 497956.58 | 33846.00 | 6.11 |
| 2024-07-30 | 6.42 | 6.45 | 0.01 | 0.16 | 204150.21 | 13101.17 | 2.51 |
| 2024-07-29 | 6.60 | 6.44 | -0.17 | -2.57 | 293647.48 | 18849.73 | 3.60 |
| 2024-07-26 | 6.55 | 6.61 | 0.04 | 0.61 | 195355.00 | 12892.48 | 2.40 |
| 2024-07-25 | 6.52 | 6.57 | 0.04 | 0.61 | 261141.69 | 17262.83 | 3.21 |
| 2024-07-24 | 6.69 | 6.53 | -0.23 | -3.40 | 347203.69 | 23098.42 | 4.26 |
| 2024-07-23 | 6.86 | 6.76 | -0.11 | -1.60 | 313141.42 | 21360.64 | 3.84 |
| 2024-07-22 | 6.95 | 6.87 | -0.10 | -1.44 | 349457.01 | 24025.48 | 4.29 |
| 2024-07-19 | 7.05 | 6.97 | -0.21 | -2.93 | 493881.00 | 34511.50 | 6.06 |
| 2024-07-18 | 6.60 | 7.18 | 0.33 | 4.82 | 666197.65 | 46051.12 | 8.18 |
| 2024-07-17 | 6.91 | 6.85 | -0.06 | -0.87 | 521426.38 | 36246.17 | 6.40 |
| 2024-07-16 | 6.85 | 6.91 | 0.01 | 0.15 | 575332.05 | 39381.27 | 7.06 |
| 2024-07-15 | 6.88 | 6.90 | -0.02 | -0.29 | 479269.38 | 32893.92 | 5.88 |
| 2024-07-12 | 6.70 | 6.92 | 0.32 | 4.85 | 940290.50 | 65225.02 | 11.54 |
| 2024-07-11 | 6.36 | 6.60 | 0.44 | 7.14 | 740730.36 | 48749.90 | 9.09 |
| 2024-07-10 | 6.10 | 6.16 | -0.02 | -0.32 | 181083.62 | 11152.03 | 2.22 |
| 2024-07-09 | 5.98 | 6.18 | 0.16 | 2.66 | 191233.22 | 11717.03 | 2.35 |
| 2024-07-08 | 6.04 | 6.02 | -0.03 | -0.50 | 184018.14 | 11266.11 | 2.26 |
| 2024-07-05 | 5.82 | 6.05 | 0.18 | 3.07 | 160021.76 | 9585.73 | 1.96 |
| 2024-07-04 | 6.03 | 5.87 | -0.23 | -3.77 | 162750.42 | 9650.78 | 2.00 |
| 2024-07-03 | 5.83 | 6.10 | 0.27 | 4.63 | 268350.30 | 16195.33 | 3.29 |
| 2024-07-02 | 5.83 | 5.83 | 0.00 | 0.00 | 91090.00 | 5318.51 | 1.12 |
| 2024-07-01 | 5.72 | 5.83 | 0.09 | 1.57 | 85211.12 | 4948.70 | 1.05 |
| 2024-06-28 | 5.70 | 5.74 | 0.00 | 0.00 | 97087.00 | 5590.12 | 1.19 |
| 2024-06-27 | 5.80 | 5.74 | -0.09 | -1.54 | 99973.00 | 5775.28 | 1.23 |
| 2024-06-26 | 5.79 | 5.83 | 0.05 | 0.87 | 98344.12 | 5666.92 | 1.21 |
| 2024-06-25 | 5.69 | 5.78 | 0.10 | 1.76 | 108430.77 | 6256.12 | 1.33 |
| 2024-06-24 | 5.91 | 5.68 | -0.29 | -4.86 | 113873.54 | 6578.80 | 1.40 |
| 2024-06-21 | 5.98 | 5.97 | 0.00 | 0.00 | 59933.54 | 3581.35 | 0.74 |
| 2024-06-20 | 6.09 | 5.97 | -0.16 | -2.61 | 108012.69 | 6501.82 | 1.33 |
| 2024-06-19 | 6.24 | 6.13 | -0.11 | -1.76 | 81683.00 | 5038.39 | 1.00 |
| 2024-06-18 | 6.24 | 6.24 | 0.02 | 0.32 | 93873.00 | 5850.56 | 1.15 |
| 2024-06-17 | 6.14 | 6.22 | 0.08 | 1.30 | 117029.67 | 7213.06 | 1.44 |
| 2024-06-14 | 6.07 | 6.14 | 0.07 | 1.15 | 129967.77 | 7939.94 | 1.60 |
| 2024-06-13 | 6.13 | 6.07 | -0.07 | -1.14 | 118447.54 | 7184.22 | 1.45 |
| 2024-06-12 | 6.10 | 6.14 | 0.01 | 0.16 | 94478.00 | 5791.74 | 1.16 |
| 2024-06-11 | 6.24 | 6.13 | -0.11 | -1.76 | 116302.94 | 7140.56 | 1.43 |
| 2024-06-07 | 6.17 | 6.24 | 0.10 | 1.63 | 83894.28 | 5212.62 | 1.03 |
| 2024-06-06 | 6.33 | 6.14 | -0.17 | -2.69 | 134748.95 | 8327.90 | 1.65 |
| 2024-06-05 | 6.27 | 6.31 | 0.00 | 0.00 | 86575.00 | 5479.36 | 1.06 |
| 2024-06-04 | 6.25 | 6.31 | 0.03 | 0.48 | 83108.00 | 5205.44 | 1.02 |
| 2024-06-03 | 6.44 | 6.28 | -0.16 | -2.48 | 123307.54 | 7803.38 | 1.51 |
| 2024-05-31 | 6.34 | 6.44 | 0.09 | 1.42 | 113396.20 | 7297.90 | 1.39 |
| 2024-05-30 | 6.39 | 6.35 | -0.08 | -1.24 | 100961.00 | 6422.27 | 1.24 |
| 2024-05-29 | 6.32 | 6.43 | 0.08 | 1.26 | 126439.58 | 8084.89 | 1.55 |
| 2024-05-28 | 6.40 | 6.35 | -0.09 | -1.40 | 94732.91 | 6055.42 | 1.16 |
| 2024-05-27 | 6.41 | 6.44 | 0.07 | 1.10 | 103811.02 | 6625.74 | 1.27 |
| 2024-05-24 | 6.45 | 6.37 | -0.12 | -1.85 | 141491.62 | 9089.56 | 1.74 |
| 2024-05-23 | 6.70 | 6.49 | -0.27 | -3.99 | 248905.00 | 16366.20 | 3.06 |
| 2024-05-22 | 6.75 | 6.76 | -0.03 | -0.44 | 260972.80 | 17543.76 | 3.20 |
| 2024-05-21 | 6.78 | 6.79 | -0.04 | -0.59 | 330125.74 | 22495.40 | 4.05 |
| 2024-05-20 | 7.08 | 6.83 | 0.14 | 2.09 | 575642.88 | 39812.72 | 7.07 |
| 2024-05-17 | 6.66 | 6.69 | 0.01 | 0.15 | 166622.00 | 11058.97 | 2.05 |
| 2024-05-16 | 6.45 | 6.68 | 0.23 | 3.57 | 369745.38 | 24627.63 | 4.54 |
| 2024-05-15 | 6.41 | 6.45 | 0.03 | 0.47 | 184615.51 | 12054.49 | 2.27 |
| 2024-05-14 | 6.38 | 6.42 | 0.05 | 0.79 | 117968.79 | 7556.47 | 1.45 |
| 2024-05-13 | 6.58 | 6.37 | -0.24 | -3.63 | 219727.09 | 14086.79 | 2.70 |
| 2024-05-10 | 6.55 | 6.61 | 0.07 | 1.07 | 221036.21 | 14705.90 | 2.71 |
| 2024-05-09 | 6.50 | 6.54 | 0.04 | 0.62 | 132625.95 | 8668.31 | 1.63 |
日K线
周K线
月K线
