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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 4.83 | 4.83 | 4.73 | 4.76 | -1.45% | 0.36 | 0.90% |
| 2026-04-21 | 4.85 | 4.90 | 4.79 | 4.83 | -0.82% | 0.33 | 0.81% |
| 2026-04-20 | 4.81 | 4.88 | 4.76 | 4.87 | +1.46% | 0.62 | 1.53% |
| 2026-04-17 | 4.80 | 4.87 | 4.73 | 4.80 | 0.00% | 0.54 | 1.34% |
| 2026-04-16 | 4.82 | 4.83 | 4.74 | 4.80 | -0.41% | 0.42 | 1.05% |
| 2026-04-15 | 4.96 | 4.97 | 4.82 | 4.82 | -2.82% | 0.57 | 1.39% |
| 2026-04-14 | 4.80 | 4.97 | 4.79 | 4.96 | +3.33% | 0.86 | 2.08% |
| 2026-04-13 | 4.75 | 4.81 | 4.70 | 4.80 | +1.27% | 0.40 | 0.99% |
| 2026-04-10 | 4.70 | 4.79 | 4.70 | 4.74 | +1.50% | 0.34 | 0.86% |
| 2026-04-09 | 4.71 | 4.74 | 4.66 | 4.67 | -1.48% | 0.34 | 0.86% |
| 2026-04-08 | 4.67 | 4.75 | 4.64 | 4.74 | +2.82% | 0.46 | 1.17% |
| 2026-04-07 | 4.54 | 4.64 | 4.49 | 4.61 | +1.99% | 0.41 | 1.06% |
| 2026-04-03 | 4.66 | 4.69 | 4.50 | 4.52 | -3.00% | 0.30 | 0.77% |
| 2026-04-02 | 4.77 | 4.77 | 4.62 | 4.66 | -2.31% | 0.38 | 0.95% |
| 2026-04-01 | 4.83 | 4.85 | 4.73 | 4.77 | 0.00% | 0.39 | 0.96% |
| 2026-03-31 | 4.81 | 4.91 | 4.76 | 4.77 | -0.83% | 0.39 | 0.95% |
| 2026-03-30 | 4.77 | 4.83 | 4.68 | 4.81 | 0.00% | 0.40 | 0.99% |
| 2026-03-27 | 4.75 | 4.83 | 4.73 | 4.81 | +0.42% | 0.39 | 0.96% |
| 2026-03-26 | 4.82 | 4.92 | 4.76 | 4.79 | 0.00% | 0.58 | 1.41% |
| 2026-03-25 | 4.69 | 4.79 | 4.61 | 4.79 | +3.01% | 0.47 | 1.18% |