渝三峡Ａ(000565)股票行情
渝三峡Ａ(000565)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 |
|---|
| 2025-08-01 | 8.36 | 8.42 | 0.03 | 0.36% | 8.31 | 8.43 | 114907 | 9612.79 | 2.65% |
| 2025-07-31 | 8.66 | 8.39 | -0.36 | -4.11% | 8.37 | 8.66 | 249696 | 21176.20 | 5.76% |
| 2025-07-30 | 8.62 | 8.75 | 0.07 | 0.81% | 8.62 | 8.88 | 159308 | 13983.37 | 3.67% |
| 2025-07-29 | 8.88 | 8.68 | -0.20 | -2.25% | 8.61 | 8.88 | 177010 | 15383.37 | 4.08% |
| 2025-07-28 | 8.89 | 8.88 | 0.03 | 0.34% | 8.80 | 8.91 | 104585 | 9264.37 | 2.41% |
| 2025-07-25 | 8.95 | 8.85 | -0.10 | -1.12% | 8.84 | 8.97 | 143242 | 12701.36 | 3.30% |
| 2025-07-24 | 8.96 | 8.95 | 0.04 | 0.45% | 8.90 | 8.99 | 138680 | 12383.28 | 3.20% |
| 2025-07-23 | 9.07 | 8.91 | -0.15 | -1.66% | 8.90 | 9.07 | 209705 | 18791.55 | 4.84% |
| 2025-07-22 | 9.29 | 9.06 | -0.20 | -2.16% | 9.03 | 9.29 | 282841 | 25697.24 | 6.52% |
| 2025-07-21 | 9.09 | 9.26 | 0.19 | 2.09% | 9.07 | 9.26 | 287501 | 26434.03 | 6.63% |
| 2025-07-18 | 9.10 | 9.07 | -0.01 | -0.11% | 9.03 | 9.14 | 159414 | 14452.40 | 3.68% |
| 2025-07-17 | 9.05 | 9.08 | -0.03 | -0.33% | 9.01 | 9.11 | 204583 | 18506.76 | 4.72% |
| 2025-07-16 | 9.02 | 9.11 | 0.00 | 0.00% | 8.96 | 9.15 | 248543 | 22517.15 | 5.73% |
| 2025-07-15 | 9.49 | 9.11 | -0.45 | -4.71% | 9.05 | 9.52 | 504265 | 46331.29 | 11.63% |
| 2025-07-14 | 9.08 | 9.56 | 0.47 | 5.17% | 9.03 | 9.90 | 761581 | 72779.72 | 17.56% |
| 2025-07-11 | 9.04 | 9.09 | -0.05 | -0.55% | 8.93 | 9.13 | 289585 | 26147.73 | 6.68% |
| 2025-07-10 | 9.53 | 9.14 | -0.38 | -3.99% | 9.10 | 9.68 | 460712 | 42566.48 | 10.63% |
| 2025-07-09 | 9.22 | 9.52 | 0.30 | 3.25% | 9.15 | 9.80 | 649378 | 61353.68 | 14.98% |
| 2025-07-08 | 9.01 | 9.22 | 0.14 | 1.54% | 9.01 | 9.26 | 287947 | 26392.59 | 6.64% |
| 2025-07-07 | 8.96 | 9.08 | 0.07 | 0.78% | 8.84 | 9.12 | 216604 | 19529.04 | 5.00% |
| 2025-07-04 | 9.10 | 9.01 | -0.11 | -1.21% | 8.97 | 9.17 | 282264 | 25559.18 | 6.51% |
| 2025-07-03 | 9.51 | 9.13 | -0.47 | -4.90% | 9.10 | 9.56 | 488366 | 44894.49 | 11.26% |
| 2025-07-02 | 9.91 | 9.60 | -0.50 | -4.95% | 9.50 | 9.91 | 628064 | 60769.25 | 14.49% |
| 2025-07-01 | 9.60 | 10.10 | 0.62 | 6.54% | 9.50 | 10.18 | 1072833 | 105384.45 | 24.74% |
| 2025-06-30 | 9.20 | 9.48 | 0.21 | 2.27% | 9.20 | 9.56 | 528338 | 49838.97 | 12.19% |
| 2025-06-27 | 9.08 | 9.27 | 0.19 | 2.09% | 9.07 | 9.40 | 435801 | 40352.77 | 10.05% |
| 2025-06-26 | 9.03 | 9.08 | -0.03 | -0.33% | 8.91 | 9.27 | 417965 | 38088.09 | 9.64% |
| 2025-06-25 | 9.10 | 9.11 | -0.05 | -0.55% | 8.95 | 9.28 | 408856 | 37105.41 | 9.43% |
| 2025-06-24 | 9.34 | 9.16 | 0.04 | 0.44% | 9.10 | 9.48 | 595306 | 55206.93 | 13.73% |
| 2025-06-23 | 9.10 | 9.12 | 0.36 | 4.11% | 8.95 | 9.26 | 609912 | 55417.90 | 14.07% |
| 2025-06-20 | 8.85 | 8.76 | -0.12 | -1.35% | 8.70 | 8.96 | 228334 | 20109.17 | 5.27% |
| 2025-06-19 | 9.15 | 8.88 | -0.27 | -2.95% | 8.86 | 9.18 | 299236 | 26874.47 | 6.90% |
| 2025-06-18 | 9.10 | 9.15 | -0.06 | -0.65% | 9.06 | 9.33 | 314186 | 28805.36 | 7.25% |
| 2025-06-17 | 9.32 | 9.21 | -0.09 | -0.97% | 9.08 | 9.36 | 333762 | 30701.79 | 7.70% |
| 2025-06-16 | 9.12 | 9.30 | 0.14 | 1.53% | 9.12 | 9.35 | 298955 | 27737.21 | 6.89% |
| 2025-06-13 | 9.38 | 9.16 | -0.31 | -3.27% | 9.04 | 9.43 | 395867 | 36359.75 | 9.13% |
| 2025-06-12 | 9.41 | 9.47 | -0.09 | -0.94% | 9.26 | 9.47 | 378116 | 35414.26 | 8.72% |
| 2025-06-11 | 9.70 | 9.56 | -0.14 | -1.44% | 9.38 | 9.73 | 458628 | 43592.36 | 10.58% |
| 2025-06-10 | 10.09 | 9.70 | -0.25 | -2.51% | 9.44 | 10.10 | 556360 | 54183.72 | 12.83% |
| 2025-06-09 | 9.61 | 9.95 | 0.27 | 2.79% | 9.61 | 10.03 | 564512 | 55716.43 | 13.02% |
| 2025-06-06 | 10.03 | 9.68 | -0.16 | -1.63% | 9.63 | 10.13 | 649214 | 64023.10 | 14.97% |
| 2025-06-05 | 10.58 | 9.84 | -0.74 | -6.99% | 9.77 | 10.71 | 971290 | 97979.54 | 22.40% |
| 2025-06-04 | 9.63 | 10.58 | 0.96 | 9.98% | 9.43 | 10.58 | 841747 | 84672.88 | 19.41% |
| 2025-06-03 | 9.50 | 9.62 | 0.04 | 0.42% | 9.50 | 9.80 | 504476 | 48487.05 | 11.63% |
| 2025-05-30 | 10.35 | 9.58 | -1.06 | -9.96% | 9.58 | 10.44 | 720290 | 70990.23 | 16.61% |
| 2025-05-29 | 10.78 | 10.64 | -0.81 | -7.07% | 10.31 | 11.33 | 935276 | 99786.18 | 21.57% |
| 2025-05-28 | 11.96 | 11.45 | -0.28 | -2.39% | 11.30 | 12.40 | 1405444 | 167352.75 | 32.41% |
| 2025-05-27 | 10.52 | 11.73 | 1.07 | 10.04% | 10.48 | 11.73 | 1103110 | 123806.35 | 25.44% |
| 2025-05-26 | 10.33 | 10.66 | 0.28 | 2.70% | 10.23 | 10.80 | 625144 | 65861.22 | 14.42% |
| 2025-05-23 | 10.77 | 10.38 | -0.24 | -2.26% | 10.26 | 10.95 | 675897 | 71844.41 | 15.59% |
| 2025-05-22 | 10.64 | 10.62 | -0.48 | -4.32% | 10.41 | 11.09 | 783096 | 83805.36 | 18.06% |
| 2025-05-21 | 11.02 | 11.10 | -0.66 | -5.61% | 10.59 | 11.85 | 1177727 | 130789.99 | 27.16% |
| 2025-05-20 | 12.80 | 11.76 | -1.31 | -10.02% | 11.76 | 13.28 | 1163108 | 140556.30 | 26.82% |
| 2025-05-19 | 12.61 | 13.07 | -0.94 | -6.71% | 12.61 | 14.74 | 1569032 | 209754.56 | 36.19% |
| 2025-05-16 | 12.80 | 14.01 | 1.27 | 9.97% | 12.34 | 14.01 | 1426610 | 188245.25 | 32.90% |
| 2025-05-15 | 11.40 | 12.74 | 1.16 | 10.02% | 11.16 | 12.74 | 1518217 | 187538.88 | 35.01% |
| 2025-05-14 | 10.47 | 11.58 | 1.05 | 9.97% | 10.10 | 11.58 | 1502358 | 163054.28 | 34.65% |
| 2025-05-13 | 9.96 | 10.53 | 0.57 | 5.72% | 9.80 | 10.71 | 1439646 | 148541.91 | 33.20% |
| 2025-05-12 | 8.37 | 9.96 | 0.66 | 7.10% | 8.37 | 10.23 | 1663077 | 154086.41 | 38.36% |
| 2025-05-09 | 8.85 | 9.30 | 0.54 | 6.16% | 8.75 | 9.64 | 1615354 | 150965.80 | 37.26% |
| 2025-05-08 | 8.45 | 8.76 | -0.38 | -4.16% | 8.23 | 9.30 | 1469906 | 127814.20 | 33.90% |
| 2025-05-07 | 8.73 | 9.14 | 0.83 | 9.99% | 8.36 | 9.14 | 1226520 | 109210.07 | 28.29% |
| 2025-05-06 | 8.00 | 8.31 | 0.76 | 10.07% | 7.24 | 8.31 | 1371452 | 110980.11 | 31.63% |
| 2025-04-30 | 7.55 | 7.55 | 0.69 | 10.06% | 6.68 | 7.55 | 1243991 | 92128.34 | 28.69% |
| 2025-04-29 | 6.86 | 6.86 | 0.62 | 9.94% | 6.86 | 6.86 | 120711 | 8280.77 | 2.78% |
| 2025-04-28 | 5.48 | 6.24 | 0.57 | 10.05% | 5.26 | 6.24 | 463657 | 25850.66 | 10.69% |
| 2025-04-25 | 5.16 | 5.67 | 0.52 | 10.10% | 5.10 | 5.67 | 245732 | 13674.98 | 5.67% |
| 2025-04-24 | 5.15 | 5.15 | 0.02 | 0.39% | 5.08 | 5.27 | 57401 | 2957.43 | 1.32% |
| 2025-04-23 | 5.14 | 5.13 | -0.02 | -0.39% | 5.11 | 5.18 | 32340 | 1664.72 | 0.75% |
| 2025-04-22 | 5.13 | 5.15 | 0.04 | 0.78% | 5.09 | 5.17 | 29064 | 1489.22 | 0.67% |
| 2025-04-21 | 5.09 | 5.11 | 0.02 | 0.39% | 5.03 | 5.16 | 35110 | 1794.87 | 0.81% |
| 2025-04-18 | 5.08 | 5.09 | 0.00 | 0.00% | 5.01 | 5.15 | 38367 | 1946.04 | 0.88% |
| 2025-04-17 | 4.91 | 5.09 | 0.17 | 3.46% | 4.88 | 5.17 | 73546 | 3729.66 | 1.70% |
| 2025-04-16 | 5.00 | 4.92 | -0.07 | -1.40% | 4.82 | 5.00 | 38196 | 1874.75 | 0.88% |
| 2025-04-15 | 5.03 | 4.99 | 0.00 | 0.00% | 4.92 | 5.04 | 40838 | 2029.49 | 0.94% |
| 2025-04-14 | 4.94 | 4.99 | 0.10 | 2.04% | 4.91 | 5.04 | 43577 | 2175.33 | 1.01% |
| 2025-04-11 | 4.80 | 4.89 | 0.05 | 1.03% | 4.80 | 4.95 | 50805 | 2485.43 | 1.17% |
| 2025-04-10 | 4.74 | 4.84 | 0.15 | 3.20% | 4.74 | 4.89 | 61005 | 2953.36 | 1.41% |
| 2025-04-09 | 4.55 | 4.69 | 0.10 | 2.18% | 4.23 | 4.73 | 76835 | 3455.33 | 1.77% |
| 2025-04-08 | 4.79 | 4.59 | -0.27 | -5.56% | 4.50 | 4.86 | 106551 | 4947.02 | 2.46% |
深证大盘股票行情在线 K线走势图
