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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.27 | 7.31 | 7.22 | 7.25 | -0.82% | 0.31 | 0.97% |
| 2026-04-21 | 7.35 | 7.37 | 7.21 | 7.31 | -0.54% | 0.43 | 1.37% |
| 2026-04-20 | 7.26 | 7.36 | 7.19 | 7.35 | +1.38% | 0.47 | 1.50% |
| 2026-04-17 | 7.27 | 7.33 | 7.12 | 7.25 | -0.28% | 0.46 | 1.46% |
| 2026-04-16 | 7.13 | 7.30 | 7.08 | 7.27 | +1.96% | 0.50 | 1.61% |
| 2026-04-15 | 7.25 | 7.25 | 7.11 | 7.13 | -1.66% | 0.40 | 1.28% |
| 2026-04-14 | 7.25 | 7.27 | 7.09 | 7.25 | +0.28% | 0.52 | 1.67% |
| 2026-04-13 | 7.25 | 7.28 | 7.15 | 7.23 | -0.96% | 0.48 | 1.53% |
| 2026-04-10 | 7.31 | 7.42 | 7.27 | 7.30 | +0.41% | 0.53 | 1.68% |
| 2026-04-09 | 7.37 | 7.40 | 7.24 | 7.27 | -1.62% | 0.55 | 1.75% |
| 2026-04-08 | 7.39 | 7.41 | 7.26 | 7.39 | +0.96% | 0.68 | 2.12% |
| 2026-04-07 | 7.00 | 7.35 | 6.95 | 7.32 | +5.02% | 0.87 | 2.77% |
| 2026-04-03 | 7.34 | 7.36 | 6.94 | 6.97 | -5.04% | 0.73 | 2.38% |
| 2026-04-02 | 7.38 | 7.45 | 7.21 | 7.34 | -0.81% | 0.60 | 1.91% |
| 2026-04-01 | 7.51 | 7.52 | 7.32 | 7.40 | +0.41% | 0.48 | 1.50% |
| 2026-03-31 | 7.40 | 7.54 | 7.34 | 7.37 | -0.67% | 0.65 | 2.01% |
| 2026-03-30 | 7.63 | 7.63 | 7.31 | 7.42 | -0.40% | 0.96 | 2.99% |
| 2026-03-27 | 7.15 | 7.47 | 7.10 | 7.45 | +3.47% | 0.77 | 2.40% |
| 2026-03-26 | 7.30 | 7.41 | 7.13 | 7.20 | -1.37% | 0.60 | 1.92% |
| 2026-03-25 | 7.27 | 7.35 | 7.22 | 7.30 | +0.41% | 0.63 | 2.00% |