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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.86 | 5.97 | 5.72 | 5.91 | 0.00% | 2.93 | 5.93% |
| 2025-09-16 | 5.85 | 6.00 | 5.79 | 5.91 | -0.34% | 3.48 | 7.00% |
| 2025-09-15 | 5.67 | 5.97 | 5.50 | 5.93 | +3.31% | 3.82 | 7.94% |
| 2025-09-12 | 5.55 | 5.80 | 5.53 | 5.74 | +3.61% | 3.59 | 7.49% |
| 2025-09-11 | 5.49 | 5.55 | 5.41 | 5.54 | +0.18% | 1.43 | 3.09% |
| 2025-09-10 | 5.47 | 5.53 | 5.40 | 5.53 | +0.73% | 1.33 | 2.86% |
| 2025-09-09 | 5.40 | 5.57 | 5.37 | 5.49 | +1.67% | 2.12 | 4.57% |
| 2025-09-08 | 5.39 | 5.45 | 5.35 | 5.40 | +0.56% | 0.82 | 1.80% |
| 2025-09-05 | 5.29 | 5.37 | 5.20 | 5.37 | +1.51% | 1.01 | 2.25% |
| 2025-09-04 | 5.22 | 5.40 | 5.21 | 5.29 | +1.15% | 1.27 | 2.83% |
| 2025-09-03 | 5.36 | 5.40 | 5.21 | 5.23 | -2.24% | 0.97 | 2.18% |
| 2025-09-02 | 5.38 | 5.43 | 5.29 | 5.35 | -0.74% | 1.31 | 2.89% |
| 2025-09-01 | 5.41 | 5.46 | 5.35 | 5.39 | -1.46% | 1.34 | 2.93% |
| 2025-08-29 | 5.56 | 5.69 | 5.46 | 5.47 | -1.97% | 1.69 | 3.63% |
| 2025-08-28 | 5.49 | 5.59 | 5.37 | 5.58 | +1.45% | 1.71 | 3.68% |
| 2025-08-27 | 5.79 | 5.80 | 5.49 | 5.50 | -5.01% | 3.14 | 6.60% |
| 2025-08-26 | 5.90 | 5.90 | 5.74 | 5.79 | -3.02% | 2.71 | 5.53% |
| 2025-08-25 | 5.74 | 6.05 | 5.73 | 5.97 | +3.65% | 4.93 | 9.86% |
| 2025-08-22 | 5.77 | 5.80 | 5.68 | 5.76 | -0.35% | 1.67 | 3.46% |
| 2025-08-21 | 5.78 | 5.83 | 5.74 | 5.78 | -0.69% | 1.93 | 3.97% |