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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.79 | 8.97 | 8.72 | 8.89 | +1.25% | 2.58 | 6.70% |
| 2025-08-19 | 8.70 | 8.80 | 8.60 | 8.78 | +1.39% | 2.19 | 5.80% |
| 2025-08-18 | 8.57 | 8.78 | 8.57 | 8.66 | +1.52% | 2.08 | 5.53% |
| 2025-08-15 | 8.44 | 8.53 | 8.43 | 8.53 | +1.19% | 1.11 | 3.01% |
| 2025-08-14 | 8.58 | 8.64 | 8.41 | 8.43 | -1.75% | 1.41 | 3.81% |
| 2025-08-13 | 8.63 | 8.64 | 8.55 | 8.58 | -0.12% | 0.95 | 2.56% |
| 2025-08-12 | 8.60 | 8.66 | 8.50 | 8.59 | -0.35% | 1.01 | 2.72% |
| 2025-08-11 | 8.50 | 8.68 | 8.48 | 8.62 | +1.29% | 1.18 | 3.18% |
| 2025-08-08 | 8.56 | 8.59 | 8.47 | 8.51 | -1.05% | 0.88 | 2.40% |
| 2025-08-07 | 8.60 | 8.62 | 8.51 | 8.60 | 0.00% | 1.00 | 2.69% |
| 2025-08-06 | 8.60 | 8.64 | 8.51 | 8.60 | -0.35% | 0.96 | 2.57% |
| 2025-08-05 | 8.50 | 8.64 | 8.45 | 8.63 | +1.77% | 1.43 | 3.85% |
| 2025-08-04 | 8.35 | 8.49 | 8.25 | 8.48 | +0.71% | 0.98 | 2.67% |
| 2025-08-01 | 8.36 | 8.43 | 8.31 | 8.42 | +0.36% | 0.96 | 2.65% |
| 2025-07-31 | 8.66 | 8.66 | 8.37 | 8.39 | -4.11% | 2.12 | 5.76% |
| 2025-07-30 | 8.62 | 8.88 | 8.62 | 8.75 | +0.81% | 1.40 | 3.67% |
| 2025-07-29 | 8.88 | 8.88 | 8.61 | 8.68 | -2.25% | 1.54 | 4.08% |
| 2025-07-28 | 8.89 | 8.91 | 8.80 | 8.88 | +0.34% | 0.93 | 2.41% |
| 2025-07-25 | 8.95 | 8.97 | 8.84 | 8.85 | -1.12% | 1.27 | 3.30% |
| 2025-07-24 | 8.96 | 8.99 | 8.90 | 8.95 | +0.45% | 1.24 | 3.20% |