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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.45 | 4.51 | 4.40 | 4.49 | +1.35% | 0.83 | 2.20% |
| 2025-05-26 | 4.36 | 4.47 | 4.36 | 4.43 | +1.14% | 0.75 | 2.02% |
| 2025-05-23 | 4.48 | 4.50 | 4.37 | 4.38 | -2.23% | 0.95 | 2.54% |
| 2025-05-22 | 4.55 | 4.57 | 4.43 | 4.48 | -2.40% | 1.33 | 3.51% |
| 2025-05-21 | 4.62 | 4.68 | 4.57 | 4.59 | -1.08% | 1.28 | 3.30% |
| 2025-05-20 | 4.77 | 4.78 | 4.60 | 4.64 | -2.93% | 2.17 | 5.52% |
| 2025-05-19 | 4.53 | 4.99 | 4.53 | 4.78 | +2.80% | 3.44 | 8.56% |
| 2025-05-16 | 4.70 | 4.76 | 4.56 | 4.65 | +0.87% | 2.06 | 5.28% |
| 2025-05-15 | 4.53 | 4.70 | 4.49 | 4.61 | +1.54% | 2.47 | 6.35% |
| 2025-05-14 | 4.48 | 4.54 | 4.42 | 4.54 | +1.11% | 1.23 | 3.26% |
| 2025-05-13 | 4.58 | 4.59 | 4.48 | 4.49 | -1.10% | 1.20 | 3.16% |
| 2025-05-12 | 4.58 | 4.58 | 4.41 | 4.54 | -0.87% | 1.98 | 5.24% |
| 2025-05-09 | 4.56 | 4.66 | 4.50 | 4.58 | +0.66% | 2.44 | 6.30% |
| 2025-05-08 | 4.68 | 4.73 | 4.53 | 4.55 | -1.73% | 2.91 | 7.51% |
| 2025-05-07 | 4.59 | 4.85 | 4.55 | 4.63 | +4.99% | 5.19 | 13.09% |
| 2025-05-06 | 4.28 | 4.46 | 4.26 | 4.41 | +2.56% | 2.78 | 7.55% |