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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.73 | 7.83 | 7.60 | 7.61 | -1.42% | 0.93 | 2.80% |
| 2025-11-19 | 7.92 | 7.94 | 7.60 | 7.72 | -2.65% | 1.40 | 4.18% |
| 2025-11-18 | 8.40 | 8.45 | 7.88 | 7.93 | -6.15% | 2.49 | 7.09% |
| 2025-11-17 | 8.42 | 8.55 | 8.40 | 8.45 | +0.48% | 1.10 | 3.00% |
| 2025-11-14 | 8.53 | 8.58 | 8.40 | 8.41 | -1.87% | 1.42 | 3.85% |
| 2025-11-13 | 8.63 | 8.69 | 8.48 | 8.57 | -1.04% | 1.76 | 4.74% |
| 2025-11-12 | 8.85 | 8.98 | 8.61 | 8.66 | -2.15% | 2.36 | 6.25% |
| 2025-11-11 | 9.08 | 9.09 | 8.82 | 8.85 | -2.64% | 4.23 | 10.93% |
| 2025-11-10 | 9.07 | 9.24 | 8.81 | 9.09 | +1.68% | 5.67 | 14.38% |
| 2025-11-07 | 8.90 | 9.40 | 8.80 | 8.94 | +2.17% | 8.65 | 21.96% |
| 2025-11-06 | 8.30 | 8.79 | 8.21 | 8.75 | +5.42% | 3.87 | 10.43% |
| 2025-11-05 | 8.20 | 8.33 | 8.16 | 8.30 | +0.48% | 0.59 | 1.63% |
| 2025-11-04 | 8.37 | 8.40 | 8.20 | 8.26 | -1.31% | 0.74 | 2.06% |
| 2025-11-03 | 8.18 | 8.39 | 8.16 | 8.37 | +2.57% | 1.38 | 3.83% |
| 2025-10-31 | 8.06 | 8.23 | 8.06 | 8.16 | +1.87% | 0.86 | 2.43% |
| 2025-10-30 | 8.17 | 8.19 | 8.00 | 8.01 | -2.32% | 0.86 | 2.45% |
| 2025-10-29 | 8.34 | 8.38 | 8.16 | 8.20 | -1.80% | 0.81 | 2.26% |
| 2025-10-28 | 8.31 | 8.41 | 8.25 | 8.35 | +0.60% | 0.58 | 1.59% |
| 2025-10-27 | 8.36 | 8.38 | 8.26 | 8.30 | -0.72% | 0.70 | 1.94% |
| 2025-10-24 | 8.36 | 8.42 | 8.30 | 8.36 | -0.36% | 0.69 | 1.90% |