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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 9.07 | 9.07 | 8.90 | 8.91 | -1.66% | 1.88 | 4.84% |
| 2025-07-22 | 9.29 | 9.29 | 9.03 | 9.06 | -2.16% | 2.57 | 6.52% |
| 2025-07-21 | 9.09 | 9.26 | 9.07 | 9.26 | +2.09% | 2.64 | 6.63% |
| 2025-07-18 | 9.10 | 9.14 | 9.03 | 9.07 | -0.11% | 1.45 | 3.68% |
| 2025-07-17 | 9.05 | 9.11 | 9.01 | 9.08 | -0.33% | 1.85 | 4.72% |
| 2025-07-16 | 9.02 | 9.15 | 8.96 | 9.11 | 0.00% | 2.25 | 5.73% |
| 2025-07-15 | 9.49 | 9.52 | 9.05 | 9.11 | -4.71% | 4.63 | 11.63% |
| 2025-07-14 | 9.08 | 9.90 | 9.03 | 9.56 | +5.17% | 7.28 | 17.56% |
| 2025-07-11 | 9.04 | 9.13 | 8.93 | 9.09 | -0.55% | 2.61 | 6.68% |
| 2025-07-10 | 9.53 | 9.68 | 9.10 | 9.14 | -3.99% | 4.26 | 10.63% |
| 2025-07-09 | 9.22 | 9.80 | 9.15 | 9.52 | +3.25% | 6.14 | 14.98% |
| 2025-07-08 | 9.01 | 9.26 | 9.01 | 9.22 | +1.54% | 2.64 | 6.64% |
| 2025-07-07 | 8.96 | 9.12 | 8.84 | 9.08 | +0.78% | 1.95 | 5.00% |
| 2025-07-04 | 9.10 | 9.17 | 8.97 | 9.01 | -1.21% | 2.56 | 6.51% |
| 2025-07-03 | 9.50 | 9.55 | 9.09 | 9.12 | -4.90% | 4.49 | 11.26% |
| 2025-07-02 | 9.90 | 9.90 | 9.49 | 9.59 | -4.95% | 6.08 | 14.49% |
| 2025-07-01 | 9.59 | 10.17 | 9.49 | 10.09 | +6.54% | 10.54 | 24.74% |
| 2025-06-30 | 9.19 | 9.55 | 9.19 | 9.47 | +2.27% | 4.98 | 12.19% |
| 2025-06-27 | 9.07 | 9.39 | 9.06 | 9.26 | +2.09% | 4.04 | 10.05% |
| 2025-06-26 | 9.02 | 9.26 | 8.90 | 9.07 | -0.33% | 3.81 | 9.64% |