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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.52 | 7.75 | 7.44 | 7.45 | -0.40% | 1.19 | 3.60% |
| 2025-12-17 | 7.62 | 7.64 | 7.33 | 7.48 | -0.53% | 0.76 | 2.36% |
| 2025-12-16 | 7.78 | 7.86 | 7.50 | 7.52 | -2.84% | 1.12 | 3.39% |
| 2025-12-15 | 7.34 | 8.05 | 7.26 | 7.74 | +5.45% | 2.62 | 7.80% |
| 2025-12-12 | 7.40 | 7.51 | 7.33 | 7.34 | 0.00% | 0.54 | 1.68% |
| 2025-12-11 | 7.60 | 7.60 | 7.33 | 7.34 | -2.52% | 0.68 | 2.12% |
| 2025-12-10 | 7.60 | 7.61 | 7.50 | 7.53 | -1.05% | 0.49 | 1.51% |
| 2025-12-09 | 7.58 | 7.72 | 7.50 | 7.61 | 0.00% | 0.59 | 1.80% |
| 2025-12-08 | 7.77 | 7.77 | 7.57 | 7.61 | -2.44% | 1.14 | 3.43% |
| 2025-12-05 | 7.60 | 7.85 | 7.58 | 7.80 | +2.50% | 1.10 | 3.27% |
| 2025-12-04 | 7.68 | 7.72 | 7.56 | 7.61 | -1.17% | 0.61 | 1.85% |
| 2025-12-03 | 7.72 | 7.80 | 7.66 | 7.70 | -0.52% | 0.90 | 2.70% |
| 2025-12-02 | 7.79 | 7.80 | 7.67 | 7.74 | -0.90% | 1.08 | 3.22% |
| 2025-12-01 | 7.46 | 8.06 | 7.46 | 7.81 | +4.97% | 2.83 | 8.35% |
| 2025-11-28 | 7.39 | 7.45 | 7.30 | 7.44 | +0.81% | 0.71 | 2.22% |
| 2025-11-27 | 7.25 | 7.40 | 7.23 | 7.38 | +1.65% | 0.67 | 2.11% |
| 2025-11-26 | 7.38 | 7.45 | 7.25 | 7.26 | -1.63% | 0.71 | 2.23% |
| 2025-11-25 | 7.36 | 7.42 | 7.31 | 7.38 | +0.55% | 0.64 | 2.00% |
| 2025-11-24 | 7.24 | 7.38 | 7.14 | 7.34 | +2.66% | 0.94 | 2.99% |
| 2025-11-21 | 7.53 | 7.59 | 7.13 | 7.15 | -6.04% | 1.56 | 4.94% |