渝 开 发(000514)股票信息
| 股票代码 | 000514 |
| 股票名称 | 渝 开 发 |
| 最新价/元 | 4.38 |
| 涨跌额/元 | 0.08 |
| 涨跌幅/% | 1.86 |
| 买入/元 | 4.38 |
| 卖出/元 | 4.39 |
| 昨收/元 | 4.30 |
| 今开/元 | 4.29 |
| 最高/元 | 4.41 |
| 最低/元 | 4.28 |
| 成交量/手 | 119294.66 |
| 成交额/万 | 5219.92 |
| 股净值/元 | -32.44 |
| 市净率 | 0.97 |
| 总市值/万 | 369571.68 |
| 流通值/万 | 369571.68 |
| 换手率/% | 1.41 |
| 入市日期 | 1993-07-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:18 |
渝 开 发(000514)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.29 | 4.38 | 0.08 | 1.86 | 119294.66 | 5219.92 | 1.41 |
| 2025-06-23 | 4.24 | 4.30 | 0.03 | 0.70 | 120026.01 | 5116.58 | 1.42 |
| 2025-06-20 | 4.30 | 4.27 | -0.05 | -1.16 | 127244.10 | 5462.94 | 1.51 |
| 2025-06-19 | 4.52 | 4.32 | -0.17 | -3.79 | 198271.42 | 8705.54 | 2.35 |
| 2025-06-18 | 4.62 | 4.49 | -0.17 | -3.65 | 215917.00 | 9799.37 | 2.56 |
| 2025-06-17 | 4.62 | 4.66 | 0.02 | 0.43 | 254601.10 | 11805.41 | 3.02 |
| 2025-06-16 | 4.45 | 4.64 | 0.24 | 5.46 | 421926.33 | 19447.26 | 5.00 |
| 2025-06-13 | 4.50 | 4.40 | -0.13 | -2.87 | 157717.00 | 6990.76 | 1.87 |
| 2025-06-12 | 4.60 | 4.53 | -0.09 | -1.95 | 220740.42 | 9964.04 | 2.62 |
| 2025-06-11 | 4.54 | 4.62 | 0.06 | 1.32 | 240110.01 | 11075.86 | 2.85 |
| 2025-06-10 | 4.58 | 4.56 | -0.02 | -0.44 | 214705.00 | 9829.47 | 2.54 |
| 2025-06-09 | 4.62 | 4.58 | -0.04 | -0.87 | 199261.99 | 9101.91 | 2.36 |
| 2025-06-06 | 4.56 | 4.62 | 0.05 | 1.09 | 281540.22 | 13029.39 | 3.34 |
| 2025-06-05 | 4.49 | 4.57 | 0.06 | 1.33 | 255782.01 | 11673.58 | 3.03 |
| 2025-06-04 | 4.41 | 4.51 | 0.09 | 2.04 | 179982.00 | 8026.76 | 2.13 |
| 2025-06-03 | 4.42 | 4.42 | 0.00 | 0.00 | 121180.01 | 5372.98 | 1.44 |
| 2025-05-30 | 4.47 | 4.42 | -0.05 | -1.12 | 130394.00 | 5788.84 | 1.55 |
| 2025-05-29 | 4.44 | 4.47 | 0.02 | 0.45 | 132372.00 | 5935.36 | 1.57 |
| 2025-05-28 | 4.49 | 4.45 | -0.04 | -0.89 | 137650.22 | 6128.79 | 1.63 |
| 2025-05-27 | 4.45 | 4.49 | 0.06 | 1.35 | 185634.13 | 8287.90 | 2.20 |
| 2025-05-26 | 4.36 | 4.43 | 0.05 | 1.14 | 170190.30 | 7527.57 | 2.02 |
| 2025-05-23 | 4.48 | 4.38 | -0.10 | -2.23 | 214475.77 | 9499.37 | 2.54 |
| 2025-05-22 | 4.55 | 4.48 | -0.11 | -2.40 | 296351.00 | 13340.09 | 3.51 |
| 2025-05-21 | 4.62 | 4.59 | -0.05 | -1.08 | 278336.94 | 12823.50 | 3.30 |
| 2025-05-20 | 4.77 | 4.64 | -0.14 | -2.93 | 465659.10 | 21684.75 | 5.52 |
| 2025-05-19 | 4.53 | 4.78 | 0.13 | 2.80 | 722370.26 | 34397.35 | 8.56 |
| 2025-05-16 | 4.70 | 4.65 | 0.04 | 0.87 | 445318.22 | 20632.72 | 5.28 |
| 2025-05-15 | 4.53 | 4.61 | 0.07 | 1.54 | 535547.38 | 24742.09 | 6.35 |
| 2025-05-14 | 4.48 | 4.54 | 0.05 | 1.11 | 274996.83 | 12345.59 | 3.26 |
| 2025-05-13 | 4.58 | 4.49 | -0.05 | -1.10 | 266356.01 | 12046.87 | 3.16 |
| 2025-05-12 | 4.58 | 4.54 | -0.04 | -0.87 | 441999.67 | 19823.47 | 5.24 |
| 2025-05-09 | 4.56 | 4.58 | 0.03 | 0.66 | 531596.88 | 24366.93 | 6.30 |
| 2025-05-08 | 4.68 | 4.55 | -0.08 | -1.73 | 634034.00 | 29094.65 | 7.51 |
| 2025-05-07 | 4.59 | 4.63 | 0.22 | 4.99 | 1104732.77 | 51915.16 | 13.09 |
| 2025-05-06 | 4.28 | 4.41 | 0.11 | 2.56 | 636941.21 | 27802.23 | 7.55 |
| 2025-04-30 | 4.37 | 4.30 | 0.03 | 0.70 | 689713.21 | 29919.20 | 8.17 |
| 2025-04-29 | 4.43 | 4.27 | -0.09 | -2.06 | 934728.27 | 40352.97 | 11.08 |
| 2025-04-28 | 4.43 | 4.36 | -0.48 | -9.92 | 346066.00 | 15287.74 | 4.10 |
| 2025-04-25 | 4.66 | 4.84 | 0.27 | 5.91 | 1479471.28 | 72127.99 | 17.53 |
| 2025-04-24 | 4.17 | 4.57 | 0.42 | 10.12 | 381766.11 | 17085.65 | 4.52 |
| 2025-04-23 | 4.35 | 4.15 | -0.34 | -7.57 | 892748.95 | 37982.69 | 10.58 |
| 2025-04-22 | 4.29 | 4.49 | 0.20 | 4.66 | 1218854.66 | 55668.17 | 14.45 |
| 2025-04-21 | 4.40 | 4.29 | -0.21 | -4.67 | 903919.55 | 39022.83 | 10.71 |
| 2025-04-18 | 4.10 | 4.50 | 0.41 | 10.02 | 1071947.15 | 46719.15 | 12.70 |
| 2025-04-17 | 3.76 | 4.09 | 0.37 | 9.95 | 163191.76 | 6561.82 | 1.93 |
| 2025-04-16 | 3.75 | 3.72 | -0.02 | -0.54 | 93587.57 | 3485.47 | 1.11 |
| 2025-04-15 | 3.78 | 3.74 | -0.05 | -1.32 | 60286.00 | 2255.68 | 0.71 |
| 2025-04-14 | 3.79 | 3.79 | 0.04 | 1.07 | 87012.00 | 3307.52 | 1.03 |
| 2025-04-11 | 3.76 | 3.75 | -0.03 | -0.79 | 111108.57 | 4183.48 | 1.32 |
| 2025-04-10 | 3.67 | 3.78 | 0.09 | 2.44 | 149986.00 | 5652.44 | 1.78 |
| 2025-04-09 | 3.48 | 3.69 | 0.17 | 4.83 | 216222.51 | 7662.41 | 2.56 |
| 2025-04-08 | 3.47 | 3.52 | -0.05 | -1.40 | 165571.05 | 5753.51 | 1.96 |
| 2025-04-07 | 3.86 | 3.57 | -0.40 | -10.08 | 126061.00 | 4572.81 | 1.49 |
| 2025-04-03 | 3.95 | 3.97 | 0.02 | 0.51 | 110492.01 | 4406.77 | 1.31 |
| 2025-04-02 | 4.00 | 3.95 | -0.04 | -1.00 | 53865.00 | 2139.18 | 0.64 |
| 2025-04-01 | 3.93 | 3.99 | 0.06 | 1.53 | 89232.00 | 3553.81 | 1.06 |
| 2025-03-31 | 4.02 | 3.93 | -0.10 | -2.48 | 118216.00 | 4656.86 | 1.40 |
| 2025-03-28 | 4.09 | 4.03 | -0.07 | -1.71 | 83799.00 | 3386.75 | 0.99 |
| 2025-03-27 | 4.15 | 4.10 | -0.06 | -1.44 | 81085.00 | 3323.08 | 0.96 |
| 2025-03-26 | 4.03 | 4.16 | 0.12 | 2.97 | 147831.00 | 6101.99 | 1.75 |
| 2025-03-25 | 4.05 | 4.04 | 0.00 | 0.00 | 76441.00 | 3073.93 | 0.91 |
| 2025-03-24 | 4.13 | 4.04 | -0.11 | -2.65 | 129255.00 | 5233.99 | 1.53 |
| 2025-03-21 | 4.14 | 4.15 | -0.01 | -0.24 | 90651.79 | 3765.27 | 1.07 |
| 2025-03-20 | 4.17 | 4.16 | 0.01 | 0.24 | 88928.12 | 3713.75 | 1.05 |
| 2025-03-19 | 4.20 | 4.15 | -0.04 | -0.96 | 78668.00 | 3270.19 | 0.93 |
| 2025-03-18 | 4.21 | 4.19 | -0.01 | -0.24 | 125526.00 | 5237.58 | 1.49 |
| 2025-03-17 | 4.13 | 4.20 | 0.07 | 1.70 | 162309.10 | 6801.24 | 1.92 |
| 2025-03-14 | 4.02 | 4.13 | 0.11 | 2.74 | 165623.08 | 6775.06 | 1.96 |
| 2025-03-13 | 4.07 | 4.02 | -0.05 | -1.23 | 127737.82 | 5134.08 | 1.51 |
| 2025-03-12 | 4.10 | 4.07 | -0.03 | -0.73 | 79083.91 | 3226.23 | 0.94 |
| 2025-03-11 | 4.07 | 4.10 | 0.00 | 0.00 | 87177.42 | 3542.02 | 1.03 |
| 2025-03-10 | 4.09 | 4.10 | 0.03 | 0.74 | 91826.00 | 3772.81 | 1.09 |
| 2025-03-07 | 4.19 | 4.07 | -0.14 | -3.33 | 179015.00 | 7344.49 | 2.12 |
| 2025-03-06 | 4.14 | 4.21 | 0.08 | 1.94 | 164372.41 | 6849.16 | 1.95 |
| 2025-03-05 | 4.23 | 4.13 | -0.10 | -2.36 | 177366.88 | 7310.00 | 2.10 |
| 2025-03-04 | 4.21 | 4.23 | 0.01 | 0.24 | 102416.48 | 4304.81 | 1.21 |
| 2025-03-03 | 4.21 | 4.22 | 0.01 | 0.24 | 183194.00 | 7808.11 | 2.17 |
| 2025-02-28 | 4.34 | 4.21 | -0.11 | -2.55 | 224960.51 | 9572.95 | 2.67 |
| 2025-02-27 | 4.25 | 4.32 | 0.07 | 1.65 | 237277.94 | 10220.40 | 2.81 |
| 2025-02-26 | 4.15 | 4.25 | 0.09 | 2.16 | 254429.69 | 10779.49 | 3.02 |
| 2025-02-25 | 4.20 | 4.16 | -0.04 | -0.95 | 148239.01 | 6228.35 | 1.76 |
| 2025-02-24 | 4.12 | 4.20 | 0.06 | 1.45 | 136036.00 | 5728.20 | 1.61 |
| 2025-02-21 | 4.21 | 4.14 | -0.04 | -0.96 | 124094.05 | 5131.10 | 1.47 |
| 2025-02-20 | 4.16 | 4.18 | 0.03 | 0.72 | 119598.98 | 4969.87 | 1.42 |
| 2025-02-19 | 4.14 | 4.15 | 0.00 | 0.00 | 102417.72 | 4239.63 | 1.21 |
| 2025-02-18 | 4.29 | 4.15 | -0.12 | -2.81 | 129027.78 | 5423.50 | 1.53 |
| 2025-02-17 | 4.18 | 4.27 | 0.12 | 2.89 | 228961.00 | 9774.62 | 2.71 |
| 2025-02-14 | 4.24 | 4.15 | -0.08 | -1.89 | 154526.00 | 6439.80 | 1.83 |
| 2025-02-13 | 4.22 | 4.23 | -0.03 | -0.70 | 262021.05 | 11173.98 | 3.11 |
| 2025-02-12 | 4.15 | 4.26 | 0.11 | 2.65 | 166345.97 | 6954.37 | 1.97 |
| 2025-02-11 | 4.22 | 4.15 | -0.06 | -1.43 | 111663.77 | 4630.58 | 1.32 |
| 2025-02-10 | 4.13 | 4.21 | 0.08 | 1.94 | 158504.59 | 6638.57 | 1.88 |
| 2025-02-07 | 3.98 | 4.13 | 0.15 | 3.77 | 200986.00 | 8243.78 | 2.38 |
| 2025-02-06 | 3.93 | 3.98 | 0.03 | 0.76 | 106225.57 | 4206.30 | 1.26 |
| 2025-02-05 | 3.93 | 3.95 | 0.03 | 0.77 | 101100.00 | 3965.57 | 1.20 |
| 2025-01-27 | 3.95 | 3.92 | -0.01 | -0.25 | 133941.69 | 5337.22 | 1.59 |
| 2025-01-24 | 3.98 | 3.93 | 0.00 | 0.00 | 116920.82 | 4599.21 | 1.39 |
| 2025-01-23 | 3.95 | 3.93 | 0.01 | 0.26 | 145558.82 | 5810.34 | 1.73 |
| 2025-01-22 | 4.05 | 3.92 | -0.18 | -4.39 | 186439.82 | 7388.98 | 2.21 |
| 2025-01-21 | 4.10 | 4.10 | 0.01 | 0.24 | 247020.41 | 10240.09 | 2.93 |
日K线
周K线
月K线
