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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.74 | 5.79 | 5.55 | 5.64 | -1.57% | 1.52 | 3.19% |
| 2025-10-22 | 5.56 | 5.79 | 5.53 | 5.73 | +2.87% | 2.14 | 4.43% |
| 2025-10-21 | 5.36 | 5.58 | 5.32 | 5.57 | +4.11% | 1.51 | 3.25% |
| 2025-10-20 | 5.35 | 5.39 | 5.31 | 5.35 | +1.13% | 0.60 | 1.33% |
| 2025-10-17 | 5.40 | 5.47 | 5.28 | 5.29 | -2.22% | 0.84 | 1.85% |
| 2025-10-16 | 5.48 | 5.53 | 5.38 | 5.41 | -1.28% | 0.90 | 1.96% |
| 2025-10-15 | 5.44 | 5.52 | 5.41 | 5.48 | +0.74% | 0.90 | 1.94% |
| 2025-10-14 | 5.47 | 5.62 | 5.42 | 5.44 | 0.00% | 1.34 | 2.88% |
| 2025-10-13 | 5.30 | 5.46 | 5.22 | 5.44 | -0.37% | 1.09 | 2.40% |
| 2025-10-10 | 5.42 | 5.54 | 5.41 | 5.46 | +0.37% | 1.09 | 2.35% |
| 2025-10-09 | 5.50 | 5.50 | 5.33 | 5.44 | -1.45% | 1.30 | 2.85% |
| 2025-09-30 | 5.50 | 5.58 | 5.44 | 5.52 | +0.36% | 1.11 | 2.39% |
| 2025-09-29 | 5.47 | 5.56 | 5.30 | 5.50 | +0.36% | 1.59 | 3.46% |
| 2025-09-26 | 5.62 | 5.67 | 5.48 | 5.48 | -1.79% | 2.06 | 4.39% |
| 2025-09-25 | 5.72 | 5.80 | 5.56 | 5.58 | -2.28% | 3.13 | 6.57% |
| 2025-09-24 | 5.20 | 5.71 | 5.15 | 5.71 | +10.02% | 2.22 | 4.72% |
| 2025-09-23 | 5.42 | 5.45 | 5.12 | 5.19 | -4.95% | 1.68 | 3.82% |
| 2025-09-22 | 5.50 | 5.50 | 5.36 | 5.46 | -1.27% | 1.06 | 2.32% |
| 2025-09-19 | 5.62 | 5.71 | 5.41 | 5.53 | -1.43% | 1.79 | 3.83% |
| 2025-09-18 | 5.88 | 5.88 | 5.56 | 5.61 | -5.08% | 2.68 | 5.54% |