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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.13 | 5.15 | 5.10 | 5.14 | +0.78% | 0.44 | 1.02% |
| 2026-02-13 | 5.15 | 5.19 | 5.10 | 5.10 | -0.97% | 0.45 | 1.03% |
| 2026-02-12 | 5.23 | 5.24 | 5.13 | 5.15 | -1.15% | 0.66 | 1.51% |
| 2026-02-11 | 5.22 | 5.25 | 5.18 | 5.21 | -0.19% | 0.54 | 1.23% |
| 2026-02-10 | 5.29 | 5.34 | 5.20 | 5.22 | -0.76% | 0.67 | 1.52% |
| 2026-02-09 | 5.19 | 5.31 | 5.18 | 5.26 | +1.74% | 0.92 | 2.08% |
| 2026-02-06 | 5.16 | 5.23 | 5.11 | 5.17 | -0.39% | 0.77 | 1.77% |
| 2026-02-05 | 5.18 | 5.25 | 5.15 | 5.19 | -0.19% | 1.16 | 2.64% |
| 2026-02-04 | 5.02 | 5.20 | 4.98 | 5.20 | +3.38% | 1.48 | 3.42% |
| 2026-02-03 | 5.00 | 5.07 | 5.00 | 5.03 | +1.41% | 0.67 | 1.58% |
| 2026-02-02 | 5.05 | 5.11 | 4.96 | 4.96 | -2.36% | 1.00 | 2.36% |
| 2026-01-30 | 5.21 | 5.27 | 5.05 | 5.08 | -3.42% | 1.51 | 3.50% |
| 2026-01-29 | 5.15 | 5.35 | 5.10 | 5.26 | +1.54% | 2.17 | 4.88% |
| 2026-01-28 | 5.10 | 5.20 | 5.10 | 5.18 | +1.37% | 0.96 | 2.19% |
| 2026-01-27 | 5.17 | 5.17 | 5.04 | 5.11 | -1.35% | 0.96 | 2.24% |
| 2026-01-26 | 5.20 | 5.22 | 5.11 | 5.18 | -0.58% | 1.16 | 2.66% |
| 2026-01-23 | 5.23 | 5.23 | 5.16 | 5.21 | -0.57% | 1.05 | 2.41% |
| 2026-01-22 | 5.23 | 5.26 | 5.16 | 5.24 | +0.19% | 1.24 | 2.82% |
| 2026-01-21 | 5.25 | 5.29 | 5.19 | 5.23 | -2.43% | 2.30 | 5.20% |
| 2026-01-20 | 5.06 | 5.56 | 5.05 | 5.36 | +5.72% | 4.02 | 8.90% |