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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.06 | 6.15 | 5.97 | 5.98 | -1.97% | 3.10 | 6.10% |
| 2025-07-22 | 6.22 | 6.25 | 6.05 | 6.10 | -1.77% | 3.62 | 7.02% |
| 2025-07-21 | 6.12 | 6.31 | 6.12 | 6.21 | -1.58% | 4.39 | 8.35% |
| 2025-07-18 | 6.70 | 6.80 | 6.30 | 6.31 | -4.25% | 6.63 | 12.15% |
| 2025-07-17 | 6.78 | 6.90 | 6.54 | 6.59 | -3.80% | 8.90 | 15.86% |
| 2025-07-16 | 6.96 | 7.48 | 6.81 | 6.85 | -2.28% | 13.52 | 22.38% |
| 2025-07-15 | 6.13 | 7.01 | 5.76 | 7.01 | +10.05% | 11.65 | 21.99% |
| 2025-07-14 | 6.58 | 7.12 | 6.37 | 6.37 | -10.03% | 9.55 | 17.09% |
| 2025-07-11 | 7.48 | 7.55 | 6.90 | 7.08 | +3.21% | 15.42 | 24.89% |
| 2025-07-10 | 6.38 | 6.86 | 6.38 | 6.86 | +9.94% | 5.27 | 9.25% |
| 2025-07-09 | 5.67 | 6.24 | 5.47 | 6.24 | +10.05% | 10.28 | 20.91% |
| 2025-07-08 | 5.66 | 5.67 | 5.39 | 5.67 | +10.10% | 5.32 | 11.29% |
| 2025-07-07 | 4.78 | 5.15 | 4.78 | 5.15 | +10.04% | 1.89 | 4.43% |
| 2025-07-04 | 4.86 | 4.87 | 4.67 | 4.68 | +0.65% | 2.62 | 6.54% |
| 2025-07-03 | 4.60 | 4.69 | 4.58 | 4.65 | +1.09% | 1.07 | 2.71% |
| 2025-07-02 | 4.50 | 4.61 | 4.48 | 4.60 | +1.77% | 1.02 | 2.64% |
| 2025-07-01 | 4.53 | 4.56 | 4.45 | 4.52 | -0.22% | 0.59 | 1.56% |
| 2025-06-30 | 4.52 | 4.56 | 4.50 | 4.53 | +0.22% | 0.80 | 2.11% |
| 2025-06-27 | 4.51 | 4.58 | 4.49 | 4.52 | -0.22% | 0.64 | 1.68% |
| 2025-06-26 | 4.53 | 4.59 | 4.46 | 4.53 | -0.44% | 0.95 | 2.48% |