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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 10.51 | 11.72 | 10.47 | 11.72 | +10.04% | 12.38 | 25.44% |
| 2025-05-26 | 10.32 | 10.79 | 10.22 | 10.65 | +2.70% | 6.59 | 14.42% |
| 2025-05-23 | 10.76 | 10.94 | 10.25 | 10.37 | -2.26% | 7.18 | 15.59% |
| 2025-05-22 | 10.63 | 11.08 | 10.40 | 10.61 | -4.32% | 8.38 | 18.06% |
| 2025-05-21 | 11.01 | 11.84 | 10.58 | 11.09 | -5.61% | 13.08 | 27.16% |
| 2025-05-20 | 12.79 | 13.27 | 11.75 | 11.75 | -10.02% | 14.06 | 26.82% |
| 2025-05-19 | 12.60 | 14.72 | 12.60 | 13.06 | -6.71% | 20.98 | 36.19% |
| 2025-05-16 | 12.79 | 13.99 | 12.33 | 13.99 | +9.97% | 18.82 | 32.90% |
| 2025-05-15 | 11.39 | 12.73 | 11.15 | 12.73 | +10.02% | 18.75 | 35.01% |
| 2025-05-14 | 10.46 | 11.57 | 10.09 | 11.57 | +9.97% | 16.31 | 34.65% |
| 2025-05-13 | 9.95 | 10.70 | 9.79 | 10.52 | +5.72% | 14.85 | 33.20% |
| 2025-05-12 | 8.36 | 10.22 | 8.36 | 9.95 | +7.10% | 15.41 | 38.36% |
| 2025-05-09 | 8.84 | 9.63 | 8.74 | 9.29 | +6.16% | 15.10 | 37.26% |
| 2025-05-08 | 8.44 | 9.29 | 8.22 | 8.75 | -4.16% | 12.78 | 33.90% |
| 2025-05-07 | 8.72 | 9.13 | 8.35 | 9.13 | +9.99% | 10.92 | 28.29% |
| 2025-05-06 | 7.99 | 8.30 | 7.23 | 8.30 | +10.07% | 11.10 | 31.63% |