渝 开 发(000514)股票行情
渝 开 发(000514)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 4.69 | 4.79 | 0.14 | 3.01% | 4.61 | 4.79 | 99883 | 4710.89 | 1.18% |
| 2026-03-24 | 4.53 | 4.65 | 0.20 | 4.49% | 4.50 | 4.65 | 121934 | 5576.30 | 1.45% |
| 2026-03-23 | 4.71 | 4.45 | -0.33 | -6.90% | 4.39 | 4.72 | 183505 | 8338.72 | 2.17% |
| 2026-03-20 | 4.92 | 4.78 | -0.12 | -2.45% | 4.78 | 4.94 | 135728 | 6564.51 | 1.61% |
| 2026-03-19 | 5.00 | 4.90 | -0.11 | -2.20% | 4.87 | 5.12 | 198341 | 9922.47 | 2.35% |
| 2026-03-18 | 5.02 | 5.01 | -0.02 | -0.40% | 4.88 | 5.03 | 167103 | 8270.82 | 1.98% |
| 2026-03-17 | 4.97 | 5.03 | 0.07 | 1.41% | 4.96 | 5.12 | 183864 | 9311.59 | 2.18% |
| 2026-03-16 | 4.95 | 4.96 | 0.03 | 0.61% | 4.93 | 5.02 | 116773 | 5799.22 | 1.38% |
| 2026-03-13 | 4.91 | 4.93 | 0.02 | 0.41% | 4.89 | 5.01 | 127729 | 6340.91 | 1.51% |
| 2026-03-12 | 4.95 | 4.91 | -0.04 | -0.81% | 4.90 | 4.97 | 74668 | 3682.82 | 0.88% |
| 2026-03-11 | 4.97 | 4.95 | -0.01 | -0.20% | 4.92 | 4.98 | 59343 | 2935.62 | 0.70% |
| 2026-03-10 | 4.95 | 4.96 | 0.05 | 1.02% | 4.92 | 4.97 | 82738 | 4093.42 | 0.98% |
| 2026-03-09 | 4.90 | 4.91 | -0.05 | -1.01% | 4.85 | 4.94 | 93093 | 4552.26 | 1.10% |
| 2026-03-06 | 4.82 | 4.96 | 0.12 | 2.48% | 4.81 | 4.97 | 91932 | 4521.98 | 1.09% |
| 2026-03-05 | 4.85 | 4.84 | 0.05 | 1.04% | 4.83 | 4.88 | 90243 | 4379.14 | 1.07% |
| 2026-03-04 | 4.79 | 4.79 | -0.04 | -0.83% | 4.72 | 4.82 | 115730 | 5523.11 | 1.37% |
| 2026-03-03 | 4.99 | 4.83 | -0.14 | -2.82% | 4.82 | 5.01 | 155424 | 7646.38 | 1.84% |
| 2026-03-02 | 5.07 | 4.97 | -0.15 | -2.93% | 4.94 | 5.07 | 166309 | 8311.50 | 1.97% |
| 2026-02-27 | 5.08 | 5.12 | 0.03 | 0.59% | 5.07 | 5.13 | 82915 | 4226.50 | 0.98% |
| 2026-02-26 | 5.22 | 5.09 | -0.15 | -2.86% | 5.09 | 5.25 | 180677 | 9288.07 | 2.14% |
| 2026-02-25 | 5.13 | 5.24 | 0.10 | 1.95% | 5.13 | 5.26 | 168754 | 8826.81 | 2.00% |
| 2026-02-24 | 5.13 | 5.14 | 0.04 | 0.78% | 5.10 | 5.15 | 86023 | 4415.52 | 1.02% |
| 2026-02-13 | 5.15 | 5.10 | -0.05 | -0.97% | 5.10 | 5.19 | 87177 | 4480.98 | 1.03% |
| 2026-02-12 | 5.23 | 5.15 | -0.06 | -1.15% | 5.13 | 5.24 | 127052 | 6577.08 | 1.51% |
| 2026-02-11 | 5.22 | 5.21 | -0.01 | -0.19% | 5.18 | 5.25 | 103847 | 5418.50 | 1.23% |
| 2026-02-10 | 5.29 | 5.22 | -0.04 | -0.76% | 5.20 | 5.34 | 127967 | 6689.16 | 1.52% |
| 2026-02-09 | 5.19 | 5.26 | 0.09 | 1.74% | 5.18 | 5.31 | 175849 | 9233.06 | 2.08% |
| 2026-02-06 | 5.16 | 5.17 | -0.02 | -0.39% | 5.11 | 5.23 | 149006 | 7710.27 | 1.77% |
| 2026-02-05 | 5.18 | 5.19 | -0.01 | -0.19% | 5.15 | 5.25 | 222730 | 11617.19 | 2.64% |
| 2026-02-04 | 5.02 | 5.20 | 0.17 | 3.38% | 4.98 | 5.20 | 288524 | 14797.33 | 3.42% |
| 2026-02-03 | 5.00 | 5.03 | 0.07 | 1.41% | 5.00 | 5.07 | 133614 | 6718.35 | 1.58% |
| 2026-02-02 | 5.05 | 4.96 | -0.12 | -2.36% | 4.96 | 5.11 | 199332 | 10036.09 | 2.36% |
| 2026-01-30 | 5.21 | 5.08 | -0.18 | -3.42% | 5.05 | 5.27 | 295050 | 15126.63 | 3.50% |
| 2026-01-29 | 5.15 | 5.26 | 0.08 | 1.54% | 5.10 | 5.35 | 411438 | 21650.41 | 4.88% |
| 2026-01-28 | 5.10 | 5.18 | 0.07 | 1.37% | 5.10 | 5.20 | 185136 | 9553.59 | 2.19% |
| 2026-01-27 | 5.17 | 5.11 | -0.07 | -1.35% | 5.04 | 5.17 | 189388 | 9633.88 | 2.24% |
| 2026-01-26 | 5.20 | 5.18 | -0.03 | -0.58% | 5.11 | 5.22 | 224416 | 11592.98 | 2.66% |
| 2026-01-23 | 5.23 | 5.21 | -0.03 | -0.57% | 5.16 | 5.23 | 203142 | 10537.24 | 2.41% |
| 2026-01-22 | 5.23 | 5.24 | 0.01 | 0.19% | 5.16 | 5.26 | 237577 | 12388.67 | 2.82% |
| 2026-01-21 | 5.25 | 5.23 | -0.13 | -2.43% | 5.19 | 5.29 | 438731 | 22970.94 | 5.20% |
| 2026-01-20 | 5.06 | 5.36 | 0.29 | 5.72% | 5.05 | 5.56 | 751113 | 40161.14 | 8.90% |
| 2026-01-19 | 5.00 | 5.07 | 0.05 | 1.00% | 4.96 | 5.08 | 164750 | 8321.77 | 1.95% |
| 2026-01-16 | 5.11 | 5.02 | -0.03 | -0.59% | 5.00 | 5.12 | 138868 | 6991.21 | 1.65% |
| 2026-01-15 | 5.03 | 5.05 | 0.03 | 0.60% | 5.01 | 5.08 | 144079 | 7276.59 | 1.71% |
| 2026-01-14 | 5.07 | 5.02 | -0.05 | -0.99% | 4.97 | 5.11 | 234767 | 11847.24 | 2.78% |
| 2026-01-13 | 5.10 | 5.07 | -0.03 | -0.59% | 5.06 | 5.14 | 186600 | 9517.15 | 2.21% |
| 2026-01-12 | 5.09 | 5.10 | 0.00 | 0.00% | 5.05 | 5.10 | 166903 | 8473.48 | 1.98% |
| 2026-01-09 | 5.12 | 5.10 | 0.01 | 0.20% | 5.04 | 5.13 | 173044 | 8790.11 | 2.05% |
| 2026-01-08 | 5.02 | 5.09 | 0.07 | 1.39% | 5.00 | 5.14 | 209507 | 10636.97 | 2.48% |
| 2026-01-07 | 5.08 | 5.02 | -0.05 | -0.99% | 5.00 | 5.10 | 149026 | 7514.48 | 1.77% |
| 2026-01-06 | 5.00 | 5.07 | 0.07 | 1.40% | 4.98 | 5.08 | 179546 | 9066.81 | 2.13% |
| 2026-01-05 | 4.92 | 5.00 | 0.08 | 1.63% | 4.92 | 5.02 | 148098 | 7386.39 | 1.76% |
| 2025-12-31 | 4.94 | 4.92 | 0.01 | 0.20% | 4.87 | 4.97 | 143400 | 7062.30 | 1.70% |
| 2025-12-30 | 4.95 | 4.91 | -0.06 | -1.21% | 4.91 | 4.97 | 122060 | 6017.86 | 1.45% |
| 2025-12-29 | 5.01 | 4.97 | -0.05 | -1.00% | 4.96 | 5.03 | 122196 | 6088.45 | 1.45% |
| 2025-12-26 | 5.04 | 5.02 | -0.04 | -0.79% | 5.01 | 5.10 | 158466 | 8006.01 | 1.88% |
| 2025-12-25 | 5.08 | 5.06 | 0.04 | 0.80% | 5.04 | 5.16 | 157653 | 8001.03 | 1.87% |
| 2025-12-24 | 4.98 | 5.02 | 0.03 | 0.60% | 4.96 | 5.02 | 84862 | 4245.35 | 1.01% |
| 2025-12-23 | 5.04 | 4.99 | -0.05 | -0.99% | 4.96 | 5.06 | 130370 | 6508.92 | 1.55% |
| 2025-12-22 | 5.06 | 5.04 | -0.01 | -0.20% | 5.03 | 5.09 | 134637 | 6804.97 | 1.60% |
| 2025-12-19 | 4.94 | 5.05 | 0.11 | 2.23% | 4.94 | 5.07 | 165199 | 8305.57 | 1.96% |
| 2025-12-18 | 4.93 | 4.94 | -0.02 | -0.40% | 4.92 | 5.01 | 113604 | 5651.29 | 1.35% |
| 2025-12-17 | 5.00 | 4.96 | -0.06 | -1.20% | 4.90 | 5.00 | 164077 | 8114.27 | 1.94% |
| 2025-12-16 | 5.03 | 5.02 | -0.01 | -0.20% | 4.95 | 5.06 | 154676 | 7750.86 | 1.83% |
| 2025-12-15 | 5.06 | 5.03 | -0.08 | -1.57% | 5.00 | 5.08 | 144122 | 7265.77 | 1.71% |
| 2025-12-12 | 5.17 | 5.11 | -0.06 | -1.16% | 5.10 | 5.20 | 198587 | 10198.75 | 2.35% |
| 2025-12-11 | 5.38 | 5.17 | -0.25 | -4.61% | 5.16 | 5.41 | 393729 | 20625.45 | 4.67% |
| 2025-12-10 | 5.27 | 5.42 | 0.14 | 2.65% | 5.26 | 5.49 | 406625 | 21911.69 | 4.82% |
| 2025-12-09 | 5.38 | 5.28 | -0.13 | -2.40% | 5.27 | 5.39 | 230963 | 12272.65 | 2.74% |
| 2025-12-08 | 5.45 | 5.41 | -0.06 | -1.10% | 5.39 | 5.48 | 281173 | 15237.10 | 3.33% |
| 2025-12-05 | 5.33 | 5.47 | 0.17 | 3.21% | 5.26 | 5.55 | 453331 | 24495.76 | 5.37% |
| 2025-12-04 | 5.46 | 5.30 | -0.16 | -2.93% | 5.29 | 5.51 | 375371 | 20163.79 | 4.45% |
| 2025-12-03 | 5.62 | 5.46 | 0.05 | 0.92% | 5.45 | 5.79 | 651280 | 36406.57 | 7.72% |
| 2025-12-02 | 5.43 | 5.41 | -0.02 | -0.37% | 5.37 | 5.45 | 214768 | 11612.40 | 2.55% |
| 2025-12-01 | 5.41 | 5.43 | -0.04 | -0.73% | 5.36 | 5.51 | 388280 | 21097.66 | 4.60% |
| 2025-11-28 | 5.32 | 5.47 | 0.16 | 3.01% | 5.24 | 5.73 | 693610 | 38060.86 | 8.22% |
| 2025-11-27 | 5.25 | 5.31 | 0.04 | 0.76% | 5.18 | 5.37 | 234698 | 12443.44 | 2.78% |
| 2025-11-26 | 5.32 | 5.27 | -0.07 | -1.31% | 5.26 | 5.42 | 239438 | 12744.24 | 2.84% |
| 2025-11-25 | 5.33 | 5.34 | 0.05 | 0.95% | 5.22 | 5.39 | 290374 | 15456.12 | 3.44% |
| 2025-11-24 | 5.25 | 5.29 | 0.08 | 1.54% | 5.17 | 5.40 | 323009 | 17104.01 | 3.83% |
深证大盘股票行情在线 K线走势图
渝 开 发(000514)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
