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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.00 | 5.08 | 4.96 | 5.07 | +1.00% | 0.83 | 1.95% |
| 2026-01-16 | 5.11 | 5.12 | 5.00 | 5.02 | -0.59% | 0.70 | 1.65% |
| 2026-01-15 | 5.03 | 5.08 | 5.01 | 5.05 | +0.60% | 0.73 | 1.71% |
| 2026-01-14 | 5.07 | 5.11 | 4.97 | 5.02 | -0.99% | 1.18 | 2.78% |
| 2026-01-13 | 5.10 | 5.14 | 5.06 | 5.07 | -0.59% | 0.95 | 2.21% |
| 2026-01-12 | 5.09 | 5.10 | 5.05 | 5.10 | 0.00% | 0.85 | 1.98% |
| 2026-01-09 | 5.12 | 5.13 | 5.04 | 5.10 | +0.20% | 0.88 | 2.05% |
| 2026-01-08 | 5.02 | 5.14 | 5.00 | 5.09 | +1.39% | 1.06 | 2.48% |
| 2026-01-07 | 5.08 | 5.10 | 5.00 | 5.02 | -0.99% | 0.75 | 1.77% |
| 2026-01-06 | 5.00 | 5.08 | 4.98 | 5.07 | +1.40% | 0.91 | 2.13% |
| 2026-01-05 | 4.92 | 5.02 | 4.92 | 5.00 | +1.63% | 0.74 | 1.76% |
| 2025-12-31 | 4.94 | 4.97 | 4.87 | 4.92 | +0.20% | 0.71 | 1.70% |
| 2025-12-30 | 4.95 | 4.97 | 4.91 | 4.91 | -1.21% | 0.60 | 1.45% |
| 2025-12-29 | 5.01 | 5.03 | 4.96 | 4.97 | -1.00% | 0.61 | 1.45% |
| 2025-12-26 | 5.04 | 5.10 | 5.01 | 5.02 | -0.79% | 0.80 | 1.88% |
| 2025-12-25 | 5.08 | 5.16 | 5.04 | 5.06 | +0.80% | 0.80 | 1.87% |
| 2025-12-24 | 4.98 | 5.02 | 4.96 | 5.02 | +0.60% | 0.42 | 1.01% |
| 2025-12-23 | 5.04 | 5.06 | 4.96 | 4.99 | -0.99% | 0.65 | 1.55% |
| 2025-12-22 | 5.06 | 5.09 | 5.03 | 5.04 | -0.20% | 0.68 | 1.60% |
| 2025-12-19 | 4.94 | 5.07 | 4.94 | 5.05 | +2.23% | 0.83 | 1.96% |