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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.70 | 7.76 | 7.63 | 7.75 | +1.04% | 0.56 | 1.68% |
| 2026-01-16 | 7.75 | 7.79 | 7.55 | 7.67 | -0.65% | 0.83 | 2.51% |
| 2026-01-15 | 7.74 | 7.85 | 7.70 | 7.72 | -0.52% | 0.76 | 2.26% |
| 2026-01-14 | 7.73 | 7.87 | 7.64 | 7.76 | +0.26% | 1.25 | 3.70% |
| 2026-01-13 | 7.90 | 7.94 | 7.73 | 7.74 | -2.03% | 1.27 | 3.77% |
| 2026-01-12 | 7.60 | 8.11 | 7.50 | 7.90 | +4.08% | 2.23 | 6.59% |
| 2026-01-09 | 7.42 | 7.86 | 7.41 | 7.59 | +2.02% | 1.68 | 5.11% |
| 2026-01-08 | 7.31 | 7.47 | 7.28 | 7.44 | +1.50% | 0.64 | 1.99% |
| 2026-01-07 | 7.41 | 7.43 | 7.28 | 7.33 | -1.21% | 0.65 | 2.05% |
| 2026-01-06 | 7.35 | 7.50 | 7.32 | 7.42 | +0.95% | 0.72 | 2.23% |
| 2026-01-05 | 7.30 | 7.39 | 7.25 | 7.35 | +0.68% | 0.63 | 1.99% |
| 2025-12-31 | 7.49 | 7.55 | 7.21 | 7.30 | -2.54% | 1.18 | 3.72% |
| 2025-12-30 | 7.52 | 7.60 | 7.47 | 7.49 | -1.19% | 0.55 | 1.69% |
| 2025-12-29 | 7.64 | 7.69 | 7.54 | 7.58 | -0.79% | 0.45 | 1.37% |
| 2025-12-26 | 7.80 | 7.86 | 7.61 | 7.64 | -2.05% | 0.81 | 2.42% |
| 2025-12-25 | 7.67 | 7.85 | 7.66 | 7.80 | +2.50% | 1.18 | 3.49% |
| 2025-12-24 | 7.46 | 7.62 | 7.40 | 7.61 | +2.01% | 0.53 | 1.61% |
| 2025-12-23 | 7.56 | 7.57 | 7.44 | 7.46 | -1.58% | 0.52 | 1.61% |
| 2025-12-22 | 7.55 | 7.68 | 7.52 | 7.58 | +0.40% | 0.55 | 1.66% |
| 2025-12-19 | 7.50 | 7.58 | 7.50 | 7.55 | +1.34% | 0.93 | 2.85% |