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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.75 | 8.77 | 8.61 | 8.64 | -1.14% | 1.13 | 3.00% |
| 2025-09-16 | 8.66 | 8.74 | 8.53 | 8.74 | +0.92% | 1.40 | 3.72% |
| 2025-09-15 | 8.75 | 8.78 | 8.62 | 8.66 | -0.92% | 1.21 | 3.23% |
| 2025-09-12 | 8.60 | 8.79 | 8.60 | 8.74 | +1.27% | 1.93 | 5.10% |
| 2025-09-11 | 8.63 | 8.63 | 8.45 | 8.63 | -0.12% | 1.03 | 2.78% |
| 2025-09-10 | 8.57 | 8.69 | 8.56 | 8.64 | +0.58% | 0.90 | 2.41% |
| 2025-09-09 | 8.68 | 8.75 | 8.55 | 8.59 | -1.04% | 0.97 | 2.59% |
| 2025-09-08 | 8.64 | 8.71 | 8.58 | 8.68 | +0.70% | 1.05 | 2.81% |
| 2025-09-05 | 8.41 | 8.62 | 8.27 | 8.62 | +2.38% | 1.35 | 3.67% |
| 2025-09-04 | 8.36 | 8.55 | 8.27 | 8.42 | +0.72% | 1.39 | 3.81% |
| 2025-09-03 | 8.71 | 8.74 | 8.31 | 8.36 | -4.02% | 1.25 | 3.38% |
| 2025-09-02 | 8.75 | 8.78 | 8.55 | 8.71 | +0.23% | 1.58 | 4.21% |
| 2025-09-01 | 8.68 | 8.75 | 8.61 | 8.69 | +0.23% | 1.23 | 3.26% |
| 2025-08-29 | 8.55 | 8.71 | 8.50 | 8.67 | +1.28% | 1.46 | 3.90% |
| 2025-08-28 | 8.48 | 8.60 | 8.20 | 8.56 | +0.94% | 1.72 | 4.70% |
| 2025-08-27 | 8.78 | 8.82 | 8.47 | 8.48 | -3.31% | 2.09 | 5.56% |
| 2025-08-26 | 8.75 | 8.86 | 8.69 | 8.77 | -0.34% | 1.34 | 3.50% |
| 2025-08-25 | 8.81 | 8.86 | 8.72 | 8.80 | -0.11% | 1.82 | 4.78% |
| 2025-08-22 | 8.80 | 8.85 | 8.67 | 8.81 | -0.34% | 1.63 | 4.31% |
| 2025-08-21 | 8.93 | 8.95 | 8.78 | 8.84 | -0.56% | 2.08 | 5.42% |