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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 8.38 | 8.64 | 8.35 | 8.62 | +4.36% | 1.69 | 4.57% |
| 2026-02-13 | 8.35 | 8.48 | 8.25 | 8.26 | -1.90% | 0.95 | 2.61% |
| 2026-02-12 | 8.47 | 8.58 | 8.30 | 8.42 | -0.71% | 1.39 | 3.80% |
| 2026-02-11 | 8.56 | 8.70 | 8.48 | 8.48 | -1.62% | 1.43 | 3.84% |
| 2026-02-10 | 8.59 | 8.95 | 8.51 | 8.62 | +0.23% | 2.15 | 5.71% |
| 2026-02-09 | 8.45 | 8.77 | 8.40 | 8.60 | +3.24% | 2.55 | 6.84% |
| 2026-02-06 | 8.20 | 8.45 | 8.14 | 8.33 | +0.73% | 1.36 | 3.74% |
| 2026-02-05 | 8.38 | 8.51 | 8.27 | 8.27 | -1.90% | 1.72 | 4.73% |
| 2026-02-04 | 8.23 | 8.52 | 8.18 | 8.43 | +1.69% | 1.99 | 5.46% |
| 2026-02-03 | 8.11 | 8.30 | 8.03 | 8.29 | +3.24% | 2.07 | 5.82% |
| 2026-02-02 | 8.51 | 8.65 | 8.00 | 8.03 | -2.90% | 2.37 | 6.61% |
| 2026-01-30 | 8.15 | 8.40 | 8.00 | 8.27 | +0.73% | 2.43 | 6.85% |
| 2026-01-29 | 8.36 | 8.54 | 8.15 | 8.21 | -2.15% | 2.73 | 7.59% |
| 2026-01-28 | 8.44 | 8.65 | 8.31 | 8.39 | -1.06% | 2.94 | 7.99% |
| 2026-01-27 | 8.60 | 8.85 | 8.44 | 8.48 | -2.19% | 3.79 | 10.18% |
| 2026-01-26 | 8.45 | 9.22 | 8.36 | 8.67 | -1.48% | 7.44 | 19.71% |
| 2026-01-23 | 8.00 | 8.80 | 7.93 | 8.80 | +10.00% | 4.79 | 13.03% |
| 2026-01-22 | 7.87 | 8.00 | 7.81 | 8.00 | +2.04% | 1.42 | 4.12% |
| 2026-01-21 | 7.93 | 7.96 | 7.73 | 7.84 | -1.01% | 1.38 | 4.07% |
| 2026-01-20 | 7.77 | 8.00 | 7.75 | 7.92 | +2.19% | 2.01 | 5.87% |