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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.93 | 5.01 | 4.92 | 4.94 | -0.40% | 0.57 | 1.35% |
| 2025-12-17 | 5.00 | 5.00 | 4.90 | 4.96 | -1.20% | 0.81 | 1.94% |
| 2025-12-16 | 5.03 | 5.06 | 4.95 | 5.02 | -0.20% | 0.78 | 1.83% |
| 2025-12-15 | 5.06 | 5.08 | 5.00 | 5.03 | -1.57% | 0.73 | 1.71% |
| 2025-12-12 | 5.17 | 5.20 | 5.10 | 5.11 | -1.16% | 1.02 | 2.35% |
| 2025-12-11 | 5.38 | 5.41 | 5.16 | 5.17 | -4.61% | 2.06 | 4.67% |
| 2025-12-10 | 5.27 | 5.49 | 5.26 | 5.42 | +2.65% | 2.19 | 4.82% |
| 2025-12-09 | 5.38 | 5.39 | 5.27 | 5.28 | -2.40% | 1.23 | 2.74% |
| 2025-12-08 | 5.45 | 5.48 | 5.39 | 5.41 | -1.10% | 1.52 | 3.33% |
| 2025-12-05 | 5.33 | 5.55 | 5.26 | 5.47 | +3.21% | 2.45 | 5.37% |
| 2025-12-04 | 5.46 | 5.51 | 5.29 | 5.30 | -2.93% | 2.02 | 4.45% |
| 2025-12-03 | 5.62 | 5.79 | 5.45 | 5.46 | +0.92% | 3.64 | 7.72% |
| 2025-12-02 | 5.43 | 5.45 | 5.37 | 5.41 | -0.37% | 1.16 | 2.55% |
| 2025-12-01 | 5.41 | 5.51 | 5.36 | 5.43 | -0.73% | 2.11 | 4.60% |
| 2025-11-28 | 5.32 | 5.73 | 5.24 | 5.47 | +3.01% | 3.81 | 8.22% |
| 2025-11-27 | 5.25 | 5.37 | 5.18 | 5.31 | +0.76% | 1.24 | 2.78% |
| 2025-11-26 | 5.32 | 5.42 | 5.26 | 5.27 | -1.31% | 1.27 | 2.84% |
| 2025-11-25 | 5.33 | 5.39 | 5.22 | 5.34 | +0.95% | 1.55 | 3.44% |
| 2025-11-24 | 5.25 | 5.40 | 5.17 | 5.29 | +1.54% | 1.71 | 3.83% |
| 2025-11-21 | 5.34 | 5.48 | 5.20 | 5.21 | -3.87% | 1.89 | 4.21% |