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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.29 | 8.50 | 8.25 | 8.39 | +1.33% | 0.90 | 2.50% |
| 2025-10-22 | 8.31 | 8.38 | 8.24 | 8.28 | -0.36% | 0.59 | 1.64% |
| 2025-10-21 | 8.15 | 8.32 | 8.13 | 8.31 | +1.59% | 0.91 | 2.53% |
| 2025-10-20 | 8.05 | 8.20 | 8.05 | 8.18 | +2.12% | 0.64 | 1.80% |
| 2025-10-17 | 8.10 | 8.20 | 8.01 | 8.01 | -1.35% | 0.74 | 2.11% |
| 2025-10-16 | 8.27 | 8.33 | 8.10 | 8.12 | -1.81% | 0.72 | 2.02% |
| 2025-10-15 | 8.24 | 8.31 | 8.16 | 8.27 | +0.12% | 0.51 | 1.42% |
| 2025-10-14 | 8.33 | 8.39 | 8.20 | 8.26 | -0.84% | 0.86 | 2.39% |
| 2025-10-13 | 8.01 | 8.34 | 7.77 | 8.33 | +0.97% | 1.08 | 3.05% |
| 2025-10-10 | 8.16 | 8.37 | 8.12 | 8.25 | +0.98% | 0.81 | 2.27% |
| 2025-10-09 | 8.21 | 8.21 | 8.12 | 8.17 | 0.00% | 0.57 | 1.60% |
| 2025-09-30 | 8.17 | 8.22 | 8.13 | 8.17 | +0.12% | 0.50 | 1.41% |
| 2025-09-29 | 8.11 | 8.18 | 7.92 | 8.16 | +0.25% | 0.66 | 1.89% |
| 2025-09-26 | 8.00 | 8.22 | 7.97 | 8.14 | +1.24% | 0.78 | 2.21% |
| 2025-09-25 | 8.16 | 8.26 | 8.03 | 8.04 | -1.95% | 0.70 | 1.99% |
| 2025-09-24 | 8.09 | 8.21 | 8.01 | 8.20 | +1.74% | 0.74 | 2.09% |
| 2025-09-23 | 8.21 | 8.21 | 7.87 | 8.06 | -1.83% | 1.00 | 2.89% |
| 2025-09-22 | 8.29 | 8.35 | 8.12 | 8.21 | -0.96% | 0.78 | 2.20% |
| 2025-09-19 | 8.35 | 8.38 | 8.24 | 8.29 | -0.60% | 0.86 | 2.39% |
| 2025-09-18 | 8.65 | 8.65 | 8.25 | 8.34 | -3.47% | 1.74 | 4.73% |