渝三峡A sz.000565
7.50
-2.72%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.70 | 7.78 | 7.43 | 7.50 | -2.72% | 0.78 | 2.38% |
| 2026-05-22 | 7.54 | 7.79 | 7.52 | 7.71 | +2.80% | 0.80 | 2.40% |
| 2026-05-21 | 7.95 | 8.06 | 7.48 | 7.50 | -5.42% | 1.13 | 3.37% |
| 2026-05-20 | 8.02 | 8.06 | 7.88 | 7.93 | -1.61% | 0.67 | 1.94% |
| 2026-05-19 | 8.04 | 8.10 | 7.96 | 8.06 | +0.12% | 0.73 | 2.10% |
| 2026-05-18 | 8.19 | 8.21 | 7.97 | 8.05 | -2.42% | 1.08 | 3.11% |
| 2026-05-15 | 8.31 | 8.45 | 8.18 | 8.25 | -0.96% | 1.34 | 3.74% |
| 2026-05-14 | 8.43 | 8.51 | 8.19 | 8.33 | -0.48% | 2.01 | 5.53% |
| 2026-05-13 | 8.03 | 8.78 | 8.03 | 8.37 | +4.36% | 3.08 | 8.42% |
| 2026-05-12 | 8.27 | 8.27 | 7.94 | 8.02 | -3.02% | 1.27 | 3.63% |
| 2026-05-11 | 8.20 | 8.33 | 8.10 | 8.27 | +1.60% | 1.74 | 4.89% |
| 2026-05-08 | 7.90 | 8.20 | 7.89 | 8.14 | +2.78% | 1.48 | 4.21% |
| 2026-05-07 | 8.01 | 8.06 | 7.89 | 7.92 | -1.12% | 0.85 | 2.48% |
| 2026-05-06 | 7.85 | 8.03 | 7.84 | 8.01 | +1.78% | 1.29 | 3.73% |
| 2026-04-30 | 8.04 | 8.07 | 7.85 | 7.87 | -2.11% | 1.39 | 4.04% |
| 2026-04-29 | 7.95 | 8.12 | 7.86 | 8.04 | +0.25% | 2.04 | 5.85% |
| 2026-04-28 | 8.14 | 8.25 | 7.84 | 8.02 | 0.00% | 3.68 | 10.63% |
| 2026-04-27 | 7.68 | 8.02 | 7.60 | 8.02 | +10.01% | 2.16 | 6.31% |
| 2026-04-24 | 7.14 | 7.33 | 7.11 | 7.29 | +1.67% | 0.51 | 1.64% |
| 2026-04-23 | 7.26 | 7.29 | 7.14 | 7.17 | -1.10% | 0.48 | 1.53% |