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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 9.09 | 9.27 | 8.94 | 9.10 | -0.55% | 3.71 | 9.43% |
| 2025-06-24 | 9.33 | 9.47 | 9.09 | 9.15 | +0.44% | 5.52 | 13.73% |
| 2025-06-23 | 9.09 | 9.25 | 8.94 | 9.11 | +4.11% | 5.54 | 14.07% |
| 2025-06-20 | 8.84 | 8.95 | 8.69 | 8.75 | -1.35% | 2.01 | 5.27% |
| 2025-06-19 | 9.14 | 9.17 | 8.85 | 8.87 | -2.95% | 2.69 | 6.90% |
| 2025-06-18 | 9.09 | 9.32 | 9.05 | 9.14 | -0.65% | 2.88 | 7.25% |
| 2025-06-17 | 9.31 | 9.35 | 9.07 | 9.20 | -0.97% | 3.07 | 7.70% |
| 2025-06-16 | 9.11 | 9.34 | 9.11 | 9.29 | +1.53% | 2.77 | 6.89% |
| 2025-06-13 | 9.37 | 9.42 | 9.03 | 9.15 | -3.27% | 3.64 | 9.13% |
| 2025-06-12 | 9.40 | 9.46 | 9.25 | 9.46 | -0.94% | 3.54 | 8.72% |
| 2025-06-11 | 9.69 | 9.72 | 9.37 | 9.55 | -1.44% | 4.36 | 10.58% |
| 2025-06-10 | 10.08 | 10.09 | 9.43 | 9.69 | -2.51% | 5.42 | 12.83% |
| 2025-06-09 | 9.60 | 10.02 | 9.60 | 9.94 | +2.79% | 5.57 | 13.02% |
| 2025-06-06 | 10.02 | 10.12 | 9.62 | 9.67 | -1.63% | 6.40 | 14.97% |
| 2025-06-05 | 10.57 | 10.70 | 9.76 | 9.83 | -6.99% | 9.80 | 22.40% |
| 2025-06-04 | 9.62 | 10.57 | 9.42 | 10.57 | +9.98% | 8.47 | 19.41% |
| 2025-06-03 | 9.49 | 9.79 | 9.49 | 9.61 | +0.42% | 4.85 | 11.63% |
| 2025-05-30 | 10.34 | 10.43 | 9.57 | 9.57 | -9.96% | 7.10 | 16.61% |
| 2025-05-29 | 10.77 | 11.32 | 10.30 | 10.63 | -7.07% | 9.98 | 21.57% |
| 2025-05-28 | 11.95 | 12.39 | 11.29 | 11.44 | -2.39% | 16.74 | 32.41% |