渝三峡Ａ

000565
🏛️ 中国 →
8.14
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 8.21 8.21 8.12 8.12 626.2K
09:35 8.12 8.13 8.07 8.09 842.9K
09:40 8.08 8.10 8.05 8.05 692.7K
09:45 8.05 8.09 8.05 8.09 308.9K
09:50 8.09 8.09 8.06 8.07 248.9K
09:55 8.07 8.07 8.05 8.06 372.2K
10:00 8.05 8.06 8.00 8.02 695.0K
10:05 8.02 8.04 8.00 8.00 428.2K
10:10 8.00 8.01 7.98 8.01 673.6K
10:15 8.01 8.02 7.97 7.97 217.5K
10:20 7.97 7.99 7.95 7.95 454.8K
10:25 7.95 7.95 7.88 7.89 1,081.2K
10:30 7.89 7.90 7.87 7.88 542.7K
10:35 7.89 7.93 7.88 7.91 360.2K
10:40 7.89 7.93 7.89 7.93 172.3K
10:45 7.93 7.96 7.93 7.94 246.8K
10:50 7.95 8.00 7.95 7.99 198.1K
10:55 7.99 8.03 7.98 8.02 256.6K
11:00 8.02 8.03 7.99 8.00 96.4K
11:05 7.99 8.00 7.97 7.98 58.5K
11:10 7.98 8.01 7.98 7.98 172.9K
11:15 7.98 8.02 7.97 8.02 157.9K
11:20 8.02 8.02 7.99 7.99 85.7K
11:25 7.99 7.99 7.96 7.97 70.9K
13:00 7.96 7.96 7.93 7.94 192.2K
13:05 7.93 7.95 7.92 7.95 99.2K
13:10 7.95 8.00 7.95 7.98 108.7K
13:15 7.98 7.99 7.97 7.97 40.0K
13:20 7.97 7.99 7.97 7.98 77.0K
13:25 7.98 8.02 7.98 8.02 198.9K
13:30 8.01 8.02 8.00 8.00 81.6K
13:35 8.00 8.00 7.99 7.99 38.4K
13:40 7.99 7.99 7.97 7.97 77.2K
13:45 7.96 7.99 7.96 7.98 69.0K
13:50 7.97 7.99 7.97 7.99 97.6K
13:55 8.00 8.01 7.99 8.01 42.7K
14:00 8.00 8.01 7.97 7.97 90.7K
14:05 7.98 7.98 7.95 7.95 158.8K
14:10 7.96 7.96 7.94 7.95 117.9K
14:15 7.96 7.99 7.95 7.99 119.3K
14:20 7.99 8.00 7.99 8.00 162.3K
14:25 8.01 8.06 8.00 8.06 319.4K
14:30 8.06 8.06 8.03 8.04 170.4K
14:35 8.04 8.06 8.03 8.04 207.8K
14:40 8.04 8.06 8.03 8.06 135.5K
14:45 8.05 8.08 8.05 8.07 248.7K
14:50 8.07 8.08 8.04 8.05 346.8K
14:55 8.06 8.06 8.05 8.05 153.1K
15:40 8.06 8.06 8.06 8.06 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 8.00 8.22 7.97 8.14 9.6M
2025-09-25 8.16 8.26 8.03 8.04 8.6M
2025-09-24 8.09 8.21 8.01 8.20 9.1M
2025-09-23 8.21 8.21 7.87 8.06 12.5M
2025-09-22 8.29 8.35 8.12 8.21 9.5M
2025-09-19 8.35 8.38 8.24 8.29 10.4M
2025-09-18 8.65 8.65 8.25 8.34 20.5M
2025-09-17 8.75 8.77 8.61 8.64 13.0M
2025-09-16 8.66 8.74 8.53 8.74 16.1M
2025-09-15 8.75 8.78 8.62 8.66 14.0M
2025-09-12 8.60 8.79 8.60 8.74 22.1M
2025-09-11 8.63 8.63 8.45 8.63 12.1M
2025-09-10 8.57 8.69 8.56 8.64 10.4M
2025-09-09 8.68 8.75 8.55 8.59 11.2M
2025-09-08 8.64 8.71 8.58 8.68 12.2M
2025-09-05 8.41 8.62 8.27 8.62 15.9M
2025-09-04 8.36 8.55 8.27 8.42 16.5M
2025-09-03 8.71 8.74 8.31 8.36 14.7M
2025-09-02 8.75 8.78 8.55 8.71 18.3M
2025-09-01 8.68 8.75 8.61 8.69 14.2M
2025-08-29 8.55 8.71 8.50 8.67 16.9M
2025-08-28 8.48 8.60 8.20 8.56 20.4M
2025-08-27 8.78 8.82 8.47 8.48 24.1M
2025-08-26 8.75 8.86 8.69 8.77 15.2M
2025-08-25 8.81 8.86 8.72 8.80 20.7M
2025-08-22 8.80 8.85 8.67 8.81 18.7M
2025-08-21 8.93 8.95 8.78 8.84 23.5M
2025-08-20 8.79 8.97 8.72 8.89 29.0M
2025-08-19 8.70 8.80 8.60 8.78 25.1M
2025-08-18 8.57 8.78 8.57 8.66 24.0M
2025-08-15 8.44 8.53 8.43 8.53 13.1M
2025-08-14 8.58 8.64 8.41 8.43 16.5M
2025-08-13 8.63 8.64 8.55 8.58 11.1M
2025-08-12 8.60 8.66 8.50 8.59 11.8M
2025-08-11 8.50 8.68 8.48 8.62 13.8M
2025-08-08 8.56 8.59 8.47 8.51 10.4M
2025-08-07 8.60 8.62 8.51 8.60 11.6M
2025-08-06 8.60 8.64 8.51 8.60 11.2M
2025-08-05 8.50 8.64 8.45 8.63 16.7M
2025-08-04 8.35 8.49 8.25 8.48 11.6M
2025-08-01 8.36 8.43 8.31 8.42 11.5M
2025-07-31 8.66 8.66 8.37 8.39 25.0M
2025-07-30 8.62 8.88 8.62 8.75 15.9M
2025-07-29 8.88 8.88 8.61 8.68 17.7M
2025-07-28 8.89 8.91 8.80 8.88 10.5M
2025-07-25 8.95 8.97 8.84 8.85 14.3M
2025-07-24 8.96 8.99 8.90 8.95 13.9M
2025-07-23 9.07 9.07 8.90 8.91 21.0M
2025-07-22 9.29 9.29 9.03 9.06 28.3M
2025-07-21 9.09 9.26 9.07 9.26 28.8M
2025-07-18 9.10 9.14 9.03 9.07 15.9M
2025-07-17 9.05 9.11 9.01 9.08 20.5M
2025-07-16 9.02 9.15 8.96 9.11 24.9M
2025-07-15 9.49 9.52 9.05 9.11 50.4M
2025-07-14 9.08 9.90 9.03 9.56 76.2M
2025-07-11 9.04 9.13 8.93 9.09 29.0M
2025-07-10 9.53 9.68 9.10 9.14 46.1M
2025-07-09 9.22 9.80 9.15 9.52 64.9M
2025-07-08 9.01 9.26 9.01 9.22 28.8M
2025-07-07 8.96 9.12 8.84 9.08 21.7M
2025-07-04 9.10 9.17 8.97 9.01 28.2M
2025-07-03 9.51 9.56 9.10 9.13 48.8M
2025-07-02 9.91 9.91 9.50 9.60 62.8M
2025-07-01 9.60 10.18 9.50 10.10 107.3M
2025-06-30 9.20 9.56 9.20 9.48 52.8M
2025-06-27 9.08 9.40 9.07 9.27 43.6M
2025-06-26 9.03 9.27 8.91 9.08 41.8M
2025-06-25 9.10 9.28 8.95 9.11 40.9M
2025-06-24 9.34 9.48 9.10 9.16 59.5M
2025-06-23 9.10 9.26 8.95 9.12 61.0M
2025-06-20 8.85 8.96 8.70 8.76 22.8M
2025-06-19 9.15 9.18 8.86 8.88 29.9M
2025-06-18 9.10 9.33 9.06 9.15 31.4M
2025-06-17 9.32 9.36 9.08 9.21 33.4M
2025-06-16 9.12 9.35 9.12 9.30 29.9M
2025-06-13 9.38 9.43 9.04 9.16 39.6M
2025-06-12 9.41 9.47 9.26 9.47 37.8M
2025-06-11 9.70 9.73 9.38 9.56 45.9M
2025-06-10 10.09 10.10 9.44 9.70 55.6M
2025-06-09 9.61 10.03 9.61 9.95 56.5M
2025-06-06 10.03 10.13 9.63 9.68 64.9M
2025-06-05 10.58 10.71 9.77 9.84 97.1M
2025-06-04 9.63 10.58 9.43 10.58 84.2M
2025-06-03 9.50 9.80 9.50 9.62 50.4M
2025-05-30 10.35 10.44 9.58 9.58 72.0M
2025-05-29 10.78 11.33 10.31 10.64 93.5M
2025-05-28 11.96 12.40 11.30 11.45 140.5M
2025-05-27 10.52 11.73 10.48 11.73 110.3M
2025-05-26 10.33 10.80 10.23 10.66 62.5M
2025-05-23 10.77 10.95 10.26 10.38 67.6M
2025-05-22 10.64 11.09 10.41 10.62 78.3M
2025-05-21 11.02 11.85 10.59 11.10 117.8M
2025-05-20 12.80 13.28 11.76 11.76 116.3M
2025-05-19 12.61 14.74 12.61 13.07 156.9M
2025-05-16 12.80 14.01 12.34 14.01 142.7M
2025-05-15 11.40 12.74 11.16 12.74 151.8M
2025-05-14 10.47 11.58 10.10 11.58 150.2M
2025-05-13 9.96 10.71 9.80 10.53 144.0M
2025-05-12 8.37 10.23 8.37 9.96 166.3M
2025-05-09 8.85 9.64 8.75 9.30 161.5M
2025-05-08 8.45 9.30 8.23 8.76 147.0M
2025-05-07 8.73 9.14 8.36 9.14 122.7M
2025-05-06 8.00 8.31 7.24 8.31 137.1M
2025-04-30 7.55 7.55 6.68 7.55 124.4M
2025-04-29 6.86 6.86 6.86 6.86 12.1M
2025-04-28 5.48 6.24 5.26 6.24 46.4M
2025-04-25 5.16 5.67 5.10 5.67 24.6M
2025-04-24 5.15 5.27 5.08 5.15 5.7M
2025-04-23 5.14 5.18 5.11 5.13 3.2M
2025-04-22 5.13 5.17 5.09 5.15 2.9M
2025-04-21 5.09 5.16 5.03 5.11 3.5M
2025-04-18 5.08 5.15 5.01 5.09 3.8M
2025-04-17 4.91 5.17 4.88 5.09 7.4M
2025-04-16 5.00 5.00 4.82 4.92 3.8M
2025-04-15 5.03 5.04 4.92 4.99 4.1M
2025-04-14 4.94 5.04 4.91 4.99 4.4M
2025-04-11 4.80 4.95 4.80 4.89 5.1M
2025-04-10 4.74 4.89 4.74 4.84 6.1M
2025-04-09 4.55 4.73 4.23 4.69 7.7M
2025-04-08 4.79 4.86 4.50 4.59 10.7M
2025-04-07 5.24 5.24 4.86 4.86 7.7M
2025-04-03 5.30 5.41 5.26 5.40 5.3M
2025-04-02 5.33 5.41 5.29 5.34 2.6M
2025-04-01 5.18 5.39 5.18 5.33 5.4M
2025-03-31 5.25 5.28 5.10 5.18 5.8M
2025-03-28 5.56 5.56 5.28 5.31 7.2M
2025-03-27 5.49 5.58 5.40 5.55 6.4M
2025-03-26 5.32 5.52 5.30 5.49 7.2M
2025-03-25 5.29 5.37 5.20 5.33 4.7M
2025-03-24 5.45 5.49 5.25 5.31 6.5M
2025-03-21 5.48 5.56 5.43 5.48 5.9M
2025-03-20 5.50 5.59 5.48 5.51 6.2M
2025-03-19 5.55 5.58 5.50 5.52 2.4M
2025-03-18 5.58 5.60 5.50 5.55 2.8M
2025-03-17 5.52 5.58 5.47 5.56 4.9M
2025-03-14 5.39 5.53 5.35 5.50 6.1M
2025-03-13 5.45 5.48 5.26 5.40 4.8M
2025-03-12 5.47 5.50 5.42 5.46 3.2M
2025-03-11 5.38 5.44 5.33 5.44 3.5M
2025-03-10 5.35 5.45 5.35 5.42 4.3M
2025-03-07 5.43 5.45 5.37 5.37 3.2M
2025-03-06 5.44 5.47 5.37 5.43 4.4M
2025-03-05 5.48 5.51 5.37 5.43 4.2M
2025-03-04 5.34 5.48 5.30 5.47 4.1M
2025-03-03 5.29 5.42 5.25 5.35 5.0M
2025-02-28 5.37 5.39 5.27 5.27 4.6M
2025-02-27 5.45 5.48 5.30 5.38 4.7M
2025-02-26 5.37 5.47 5.34 5.42 5.9M
2025-02-25 5.42 5.43 5.33 5.34 3.6M
2025-02-24 5.42 5.49 5.35 5.41 6.5M
2025-02-21 5.50 5.54 5.38 5.42 4.3M
2025-02-20 5.48 5.52 5.40 5.51 2.8M
2025-02-19 5.41 5.50 5.34 5.45 3.1M
2025-02-18 5.54 5.54 5.32 5.34 3.9M
2025-02-17 5.37 5.59 5.31 5.52 6.8M
2025-02-14 5.43 5.43 5.31 5.35 3.1M
2025-02-13 5.51 5.53 5.36 5.38 4.0M
2025-02-12 5.48 5.54 5.43 5.48 3.1M
2025-02-11 5.60 5.60 5.45 5.48 3.3M
2025-02-10 5.48 5.63 5.42 5.56 3.7M
2025-02-07 5.40 5.52 5.37 5.45 4.5M
2025-02-06 5.38 5.42 5.24 5.42 4.5M
2025-02-05 5.37 5.44 5.32 5.38 3.6M
2025-01-27 5.30 5.50 5.29 5.31 5.7M
2025-01-24 5.25 5.27 5.17 5.25 3.5M
2025-01-23 5.25 5.37 5.22 5.24 3.6M
2025-01-22 5.25 5.30 5.15 5.20 3.6M
2025-01-21 5.40 5.59 5.21 5.28 7.5M
2025-01-20 5.29 5.40 5.18 5.35 3.6M
2025-01-17 5.24 5.27 5.15 5.24 2.8M
2025-01-16 5.25 5.35 5.18 5.24 3.6M
2025-01-15 5.23 5.26 5.17 5.22 2.8M
2025-01-14 5.07 5.23 5.05 5.23 3.8M
2025-01-13 4.94 5.02 4.76 5.01 3.3M
2025-01-10 5.13 5.21 4.94 4.95 3.5M
2025-01-09 5.09 5.21 5.00 5.13 3.8M
2025-01-08 5.09 5.13 4.89 5.03 3.4M
2025-01-07 4.96 5.09 4.96 5.09 3.1M
2025-01-06 4.98 5.02 4.72 4.96 4.8M
2025-01-03 5.35 5.35 4.97 4.98 6.0M
2025-01-02 5.41 5.50 5.26 5.31 4.3M