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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.45 | 5.55 | 5.32 | 5.42 | -0.55% | 2.23 | 4.85% |
| 2025-11-19 | 5.59 | 5.62 | 5.42 | 5.45 | -2.85% | 1.70 | 3.67% |
| 2025-11-18 | 5.90 | 5.92 | 5.56 | 5.61 | -4.43% | 2.54 | 5.31% |
| 2025-11-17 | 5.83 | 5.93 | 5.81 | 5.87 | 0.00% | 2.47 | 5.00% |
| 2025-11-14 | 5.88 | 6.00 | 5.86 | 5.87 | -0.51% | 3.35 | 6.71% |
| 2025-11-13 | 5.95 | 5.97 | 5.78 | 5.90 | -1.67% | 3.62 | 7.28% |
| 2025-11-12 | 6.11 | 6.26 | 5.89 | 6.00 | -3.38% | 5.00 | 9.85% |
| 2025-11-11 | 6.49 | 6.49 | 6.13 | 6.21 | -5.34% | 6.81 | 12.94% |
| 2025-11-10 | 6.33 | 6.95 | 6.01 | 6.56 | +2.66% | 10.65 | 19.47% |
| 2025-11-07 | 6.01 | 6.39 | 6.01 | 6.39 | +9.98% | 7.03 | 13.15% |
| 2025-11-06 | 5.29 | 5.81 | 5.21 | 5.81 | +10.04% | 5.11 | 10.84% |
| 2025-11-05 | 5.19 | 5.30 | 5.17 | 5.28 | +1.15% | 0.87 | 1.96% |
| 2025-11-04 | 5.24 | 5.29 | 5.20 | 5.22 | -0.57% | 0.83 | 1.87% |
| 2025-11-03 | 5.23 | 5.26 | 5.20 | 5.25 | +0.38% | 0.62 | 1.40% |
| 2025-10-31 | 5.17 | 5.25 | 5.16 | 5.23 | +1.16% | 0.77 | 1.75% |
| 2025-10-30 | 5.28 | 5.28 | 5.15 | 5.17 | -2.45% | 1.33 | 3.02% |
| 2025-10-29 | 5.27 | 5.33 | 5.21 | 5.30 | 0.00% | 1.11 | 2.49% |
| 2025-10-28 | 5.33 | 5.34 | 5.28 | 5.30 | 0.00% | 0.94 | 2.11% |
| 2025-10-27 | 5.38 | 5.39 | 5.29 | 5.30 | -0.93% | 1.53 | 3.41% |
| 2025-10-24 | 5.62 | 5.67 | 5.33 | 5.35 | -5.14% | 2.25 | 4.91% |