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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.39 | 4.56 | 4.38 | 4.55 | +3.88% | 0.97 | 2.56% |
| 2025-06-24 | 4.29 | 4.41 | 4.28 | 4.38 | +1.86% | 0.52 | 1.41% |
| 2025-06-23 | 4.24 | 4.30 | 4.17 | 4.30 | +0.70% | 0.51 | 1.42% |
| 2025-06-20 | 4.30 | 4.34 | 4.25 | 4.27 | -1.16% | 0.55 | 1.51% |
| 2025-06-19 | 4.52 | 4.53 | 4.31 | 4.32 | -3.79% | 0.87 | 2.35% |
| 2025-06-18 | 4.62 | 4.65 | 4.49 | 4.49 | -3.65% | 0.98 | 2.56% |
| 2025-06-17 | 4.62 | 4.70 | 4.58 | 4.66 | +0.43% | 1.18 | 3.02% |
| 2025-06-16 | 4.45 | 4.72 | 4.45 | 4.64 | +5.45% | 1.94 | 5.00% |
| 2025-06-13 | 4.50 | 4.53 | 4.39 | 4.40 | -2.87% | 0.70 | 1.87% |
| 2025-06-12 | 4.60 | 4.60 | 4.47 | 4.53 | -1.95% | 1.00 | 2.62% |
| 2025-06-11 | 4.54 | 4.66 | 4.54 | 4.62 | +1.32% | 1.11 | 2.85% |
| 2025-06-10 | 4.58 | 4.63 | 4.51 | 4.56 | -0.44% | 0.98 | 2.54% |
| 2025-06-09 | 4.62 | 4.66 | 4.54 | 4.58 | -0.87% | 0.91 | 2.36% |
| 2025-06-06 | 4.56 | 4.69 | 4.56 | 4.62 | +1.09% | 1.30 | 3.34% |
| 2025-06-05 | 4.49 | 4.62 | 4.49 | 4.57 | +1.33% | 1.17 | 3.03% |
| 2025-06-04 | 4.41 | 4.51 | 4.40 | 4.51 | +2.04% | 0.80 | 2.13% |
| 2025-06-03 | 4.42 | 4.47 | 4.41 | 4.42 | 0.00% | 0.54 | 1.44% |
| 2025-05-30 | 4.47 | 4.50 | 4.40 | 4.42 | -1.12% | 0.58 | 1.55% |
| 2025-05-29 | 4.44 | 4.52 | 4.42 | 4.47 | +0.45% | 0.59 | 1.57% |
| 2025-05-28 | 4.49 | 4.52 | 4.42 | 4.45 | -0.89% | 0.61 | 1.63% |