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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.03 | 7.28 | 6.83 | 7.27 | +5.67% | 1.05 | 3.43% |
| 2026-03-23 | 7.24 | 7.25 | 6.80 | 6.88 | -6.27% | 1.06 | 3.48% |
| 2026-03-20 | 7.74 | 7.77 | 7.34 | 7.34 | -4.43% | 0.97 | 3.00% |
| 2026-03-19 | 8.09 | 8.11 | 7.63 | 7.68 | -5.77% | 1.39 | 4.09% |
| 2026-03-18 | 8.22 | 8.28 | 8.10 | 8.15 | -1.21% | 0.96 | 2.72% |
| 2026-03-17 | 8.31 | 8.58 | 8.22 | 8.25 | -0.60% | 1.20 | 3.30% |
| 2026-03-16 | 8.23 | 8.50 | 8.22 | 8.30 | +0.97% | 1.18 | 3.25% |
| 2026-03-13 | 8.15 | 8.44 | 8.14 | 8.22 | +0.61% | 1.14 | 3.17% |
| 2026-03-12 | 8.40 | 8.45 | 8.15 | 8.17 | -2.74% | 1.08 | 3.00% |
| 2026-03-11 | 8.58 | 8.61 | 8.36 | 8.40 | -2.10% | 0.94 | 2.57% |
| 2026-03-10 | 8.52 | 8.58 | 8.43 | 8.58 | +0.94% | 0.98 | 2.65% |
| 2026-03-09 | 8.60 | 8.68 | 8.37 | 8.50 | -1.73% | 1.39 | 3.77% |
| 2026-03-06 | 8.17 | 8.65 | 8.16 | 8.65 | +5.10% | 2.02 | 5.46% |
| 2026-03-05 | 8.23 | 8.37 | 8.15 | 8.23 | +1.73% | 1.00 | 2.80% |
| 2026-03-04 | 8.00 | 8.22 | 7.95 | 8.09 | +0.25% | 0.92 | 2.63% |
| 2026-03-03 | 8.50 | 8.63 | 8.05 | 8.07 | -5.17% | 1.93 | 5.38% |
| 2026-03-02 | 8.58 | 8.72 | 8.36 | 8.51 | -2.41% | 1.55 | 4.18% |
| 2026-02-27 | 8.57 | 8.72 | 8.52 | 8.72 | +1.99% | 1.62 | 4.33% |
| 2026-02-26 | 8.63 | 8.72 | 8.48 | 8.55 | -0.93% | 1.19 | 3.20% |
| 2026-02-25 | 8.62 | 8.72 | 8.56 | 8.63 | +0.12% | 1.52 | 4.06% |