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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 4.53 | 4.65 | 4.50 | 4.65 | +4.49% | 0.56 | 1.45% |
| 2026-03-23 | 4.71 | 4.72 | 4.39 | 4.45 | -6.90% | 0.83 | 2.17% |
| 2026-03-20 | 4.92 | 4.94 | 4.78 | 4.78 | -2.45% | 0.66 | 1.61% |
| 2026-03-19 | 5.00 | 5.12 | 4.87 | 4.90 | -2.20% | 0.99 | 2.35% |
| 2026-03-18 | 5.02 | 5.03 | 4.88 | 5.01 | -0.40% | 0.83 | 1.98% |
| 2026-03-17 | 4.97 | 5.12 | 4.96 | 5.03 | +1.41% | 0.93 | 2.18% |
| 2026-03-16 | 4.95 | 5.02 | 4.93 | 4.96 | +0.61% | 0.58 | 1.38% |
| 2026-03-13 | 4.91 | 5.01 | 4.89 | 4.93 | +0.41% | 0.63 | 1.51% |
| 2026-03-12 | 4.95 | 4.97 | 4.90 | 4.91 | -0.81% | 0.37 | 0.88% |
| 2026-03-11 | 4.97 | 4.98 | 4.92 | 4.95 | -0.20% | 0.29 | 0.70% |
| 2026-03-10 | 4.95 | 4.97 | 4.92 | 4.96 | +1.02% | 0.41 | 0.98% |
| 2026-03-09 | 4.90 | 4.94 | 4.85 | 4.91 | -1.01% | 0.46 | 1.10% |
| 2026-03-06 | 4.82 | 4.97 | 4.81 | 4.96 | +2.48% | 0.45 | 1.09% |
| 2026-03-05 | 4.85 | 4.88 | 4.83 | 4.84 | +1.04% | 0.44 | 1.07% |
| 2026-03-04 | 4.79 | 4.82 | 4.72 | 4.79 | -0.83% | 0.55 | 1.37% |
| 2026-03-03 | 4.99 | 5.01 | 4.82 | 4.83 | -2.82% | 0.76 | 1.84% |
| 2026-03-02 | 5.07 | 5.07 | 4.94 | 4.97 | -2.93% | 0.83 | 1.97% |
| 2026-02-27 | 5.08 | 5.13 | 5.07 | 5.12 | +0.59% | 0.42 | 0.98% |
| 2026-02-26 | 5.22 | 5.25 | 5.09 | 5.09 | -2.86% | 0.93 | 2.14% |
| 2026-02-25 | 5.13 | 5.26 | 5.13 | 5.24 | +1.95% | 0.88 | 2.00% |