渝开发 sz.000514
4.53
+0.67%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.55 | 4.57 | 4.49 | 4.53 | +0.67% | 0.34 | 0.88% |
| 2026-05-22 | 4.50 | 4.56 | 4.44 | 4.50 | +1.12% | 0.40 | 1.05% |
| 2026-05-21 | 4.74 | 4.76 | 4.43 | 4.45 | -6.12% | 0.67 | 1.72% |
| 2026-05-20 | 4.84 | 4.84 | 4.70 | 4.74 | -2.07% | 0.43 | 1.06% |
| 2026-05-19 | 4.74 | 4.86 | 4.74 | 4.84 | +1.68% | 0.47 | 1.16% |
| 2026-05-18 | 4.80 | 4.81 | 4.70 | 4.76 | -0.63% | 0.41 | 1.02% |
| 2026-05-15 | 4.88 | 4.89 | 4.75 | 4.79 | -2.04% | 0.49 | 1.21% |
| 2026-05-14 | 4.99 | 5.03 | 4.88 | 4.89 | -2.20% | 0.50 | 1.19% |
| 2026-05-13 | 5.08 | 5.12 | 4.97 | 5.00 | -1.77% | 0.56 | 1.32% |
| 2026-05-12 | 5.13 | 5.17 | 5.05 | 5.09 | -0.97% | 0.55 | 1.27% |
| 2026-05-11 | 5.12 | 5.21 | 5.05 | 5.14 | +0.78% | 0.68 | 1.56% |
| 2026-05-08 | 5.04 | 5.14 | 5.03 | 5.10 | +0.79% | 0.61 | 1.43% |
| 2026-05-07 | 5.21 | 5.34 | 5.04 | 5.06 | -1.94% | 1.02 | 2.37% |
| 2026-05-06 | 4.95 | 5.25 | 4.91 | 5.16 | +4.67% | 1.86 | 4.30% |
| 2026-04-30 | 4.86 | 5.01 | 4.84 | 4.93 | +1.23% | 0.66 | 1.58% |
| 2026-04-29 | 4.77 | 4.88 | 4.76 | 4.87 | +2.10% | 0.55 | 1.34% |
| 2026-04-28 | 4.79 | 4.86 | 4.71 | 4.77 | -1.04% | 0.41 | 1.02% |
| 2026-04-27 | 4.70 | 4.85 | 4.63 | 4.82 | +2.12% | 0.58 | 1.44% |
| 2026-04-24 | 4.71 | 4.77 | 4.66 | 4.72 | 0.00% | 0.37 | 0.93% |
| 2026-04-23 | 4.75 | 4.76 | 4.69 | 4.72 | -0.84% | 0.32 | 0.81% |