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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.90 | 5.91 | 5.67 | 5.82 | -0.68% | 3.24 | 6.66% |
| 2025-08-19 | 5.75 | 5.95 | 5.75 | 5.86 | +2.81% | 4.19 | 8.47% |
| 2025-08-18 | 5.64 | 5.74 | 5.55 | 5.70 | +1.60% | 2.21 | 4.62% |
| 2025-08-15 | 5.60 | 5.68 | 5.55 | 5.61 | 0.00% | 2.27 | 4.80% |
| 2025-08-14 | 5.70 | 5.99 | 5.59 | 5.61 | -1.23% | 4.09 | 8.39% |
| 2025-08-13 | 5.72 | 5.78 | 5.62 | 5.68 | -0.87% | 1.99 | 4.16% |
| 2025-08-12 | 5.68 | 5.81 | 5.64 | 5.73 | +1.06% | 3.05 | 6.31% |
| 2025-08-11 | 5.64 | 5.71 | 5.61 | 5.67 | +1.61% | 1.99 | 4.16% |
| 2025-08-08 | 5.56 | 5.62 | 5.49 | 5.58 | +0.54% | 1.51 | 3.23% |
| 2025-08-07 | 5.54 | 5.58 | 5.51 | 5.55 | +0.36% | 1.44 | 3.07% |
| 2025-08-06 | 5.53 | 5.56 | 5.45 | 5.53 | -0.18% | 1.23 | 2.63% |
| 2025-08-05 | 5.54 | 5.56 | 5.51 | 5.54 | +0.18% | 1.06 | 2.27% |
| 2025-08-04 | 5.60 | 5.61 | 5.49 | 5.53 | -0.90% | 1.00 | 2.15% |
| 2025-08-01 | 5.60 | 5.64 | 5.55 | 5.58 | -0.36% | 1.07 | 2.28% |
| 2025-07-31 | 5.68 | 5.73 | 5.57 | 5.60 | -2.44% | 2.19 | 4.61% |
| 2025-07-30 | 5.94 | 5.94 | 5.74 | 5.74 | -2.71% | 2.48 | 5.05% |
| 2025-07-29 | 5.85 | 5.90 | 5.78 | 5.90 | +1.20% | 2.63 | 5.33% |
| 2025-07-28 | 5.85 | 5.92 | 5.79 | 5.83 | -0.68% | 1.86 | 3.76% |
| 2025-07-25 | 5.97 | 5.98 | 5.85 | 5.87 | -1.84% | 2.07 | 4.16% |
| 2025-07-24 | 5.93 | 6.01 | 5.90 | 5.98 | 0.00% | 2.11 | 4.19% |