渝 开 发(000514)股票信息
| 股票代码 | 000514 |
| 股票名称 | 渝 开 发 |
| 最新价/元 | 3.17 |
| 涨跌额/元 | -0.02 |
| 涨跌幅/% | -0.63 |
| 买入/元 | 3.17 |
| 卖出/元 | 3.18 |
| 昨收/元 | 3.19 |
| 今开/元 | 3.21 |
| 最高/元 | 3.23 |
| 最低/元 | 3.12 |
| 成交量/手 | 146540.00 |
| 成交额/万 | 4672.15 |
| 股净值/元 | 25.30 |
| 市净率 | 0.72 |
| 总市值/万 | 267475.40 |
| 流通值/万 | 267475.40 |
| 换手率/% | 1.74 |
| 入市日期 | 1993-07-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-05 | 3.21 | 3.17 | -0.02 | -0.63 | 146540.00 | 4672.15 | 1.74 |
| 2024-07-04 | 3.35 | 3.19 | -0.16 | -4.78 | 200884.00 | 6491.71 | 2.38 |
| 2024-07-03 | 3.32 | 3.35 | 0.02 | 0.60 | 198159.49 | 6670.73 | 2.35 |
| 2024-07-02 | 3.30 | 3.33 | 0.01 | 0.30 | 279950.90 | 9379.26 | 3.32 |
| 2024-07-01 | 3.13 | 3.32 | 0.18 | 5.73 | 326964.32 | 10666.74 | 3.88 |
| 2024-06-28 | 3.17 | 3.14 | -0.04 | -1.26 | 183741.66 | 5842.84 | 2.18 |
| 2024-06-27 | 3.22 | 3.18 | -0.04 | -1.24 | 204819.66 | 6602.18 | 2.43 |
| 2024-06-26 | 3.18 | 3.22 | 0.04 | 1.26 | 168687.00 | 5364.84 | 2.00 |
| 2024-06-25 | 3.08 | 3.18 | 0.09 | 2.91 | 241011.88 | 7595.78 | 2.86 |
| 2024-06-24 | 3.21 | 3.09 | -0.13 | -4.04 | 227587.26 | 7080.83 | 2.70 |
| 2024-06-21 | 3.33 | 3.22 | 0.01 | 0.31 | 229007.00 | 7500.95 | 2.71 |
| 2024-06-20 | 3.35 | 3.21 | -0.14 | -4.18 | 274842.01 | 8934.54 | 3.26 |
| 2024-06-19 | 3.40 | 3.35 | -0.05 | -1.47 | 201071.55 | 6808.04 | 2.38 |
| 2024-06-18 | 3.45 | 3.40 | -0.03 | -0.88 | 218041.00 | 7457.63 | 2.58 |
| 2024-06-17 | 3.48 | 3.43 | -0.11 | -3.11 | 322892.00 | 11177.78 | 3.83 |
| 2024-06-14 | 3.38 | 3.54 | 0.18 | 5.36 | 531361.01 | 18725.06 | 6.30 |
| 2024-06-13 | 3.48 | 3.36 | -0.09 | -2.61 | 217094.00 | 7360.09 | 2.57 |
| 2024-06-12 | 3.39 | 3.45 | 0.05 | 1.47 | 191507.58 | 6570.56 | 2.27 |
| 2024-06-11 | 3.45 | 3.40 | -0.06 | -1.73 | 227269.01 | 7674.02 | 2.69 |
| 2024-06-07 | 3.39 | 3.46 | 0.09 | 2.67 | 301757.58 | 10332.56 | 3.58 |
| 2024-06-06 | 3.50 | 3.37 | -0.12 | -3.44 | 393845.48 | 13279.53 | 4.67 |
| 2024-06-05 | 3.68 | 3.49 | -0.21 | -5.68 | 427412.01 | 15131.58 | 5.07 |
| 2024-06-04 | 3.72 | 3.70 | 0.00 | 0.00 | 452475.50 | 16714.76 | 5.36 |
| 2024-06-03 | 3.74 | 3.70 | -0.07 | -1.86 | 333401.62 | 12307.95 | 3.95 |
| 2024-05-31 | 3.80 | 3.77 | -0.03 | -0.79 | 371734.22 | 14034.55 | 4.41 |
| 2024-05-30 | 3.91 | 3.80 | -0.18 | -4.52 | 554820.00 | 21223.27 | 6.58 |
| 2024-05-29 | 4.02 | 3.98 | -0.12 | -2.93 | 764500.97 | 31076.45 | 9.06 |
| 2024-05-28 | 4.46 | 4.10 | -0.37 | -8.28 | 849460.49 | 35866.41 | 10.07 |
| 2024-05-27 | 4.21 | 4.47 | -0.06 | -1.33 | 957848.60 | 41934.07 | 11.35 |
| 2024-05-24 | 4.88 | 4.53 | -0.50 | -9.94 | 1169271.19 | 54225.25 | 13.86 |
| 2024-05-23 | 4.23 | 5.03 | 0.46 | 10.07 | 1482348.49 | 68474.17 | 17.57 |
| 2024-05-22 | 4.40 | 4.57 | 0.42 | 10.12 | 354738.27 | 16026.53 | 4.20 |
| 2024-05-21 | 3.79 | 4.15 | 0.38 | 10.08 | 292486.74 | 11921.31 | 3.47 |
| 2024-05-20 | 3.87 | 3.77 | -0.23 | -5.75 | 571456.44 | 21692.40 | 6.77 |
| 2024-05-17 | 3.74 | 4.00 | 0.31 | 8.40 | 748269.60 | 28756.12 | 8.87 |
| 2024-05-16 | 3.52 | 3.69 | 0.18 | 5.13 | 453426.82 | 16658.26 | 5.37 |
| 2024-05-15 | 3.39 | 3.51 | 0.09 | 2.63 | 291112.00 | 10207.38 | 3.45 |
| 2024-05-14 | 3.38 | 3.42 | 0.02 | 0.59 | 134765.15 | 4586.96 | 1.60 |
| 2024-05-13 | 3.42 | 3.40 | -0.07 | -2.02 | 175272.00 | 5940.81 | 2.08 |
| 2024-05-10 | 3.39 | 3.47 | 0.11 | 3.27 | 261113.32 | 8977.53 | 3.09 |
| 2024-05-09 | 3.32 | 3.36 | 0.04 | 1.21 | 120942.11 | 4065.67 | 1.43 |
| 2024-05-08 | 3.42 | 3.32 | -0.11 | -3.21 | 143411.19 | 4793.43 | 1.70 |
| 2024-05-07 | 3.36 | 3.43 | 0.04 | 1.18 | 198462.17 | 6721.49 | 2.35 |
| 2024-05-06 | 3.44 | 3.39 | 0.01 | 0.30 | 271227.18 | 9390.56 | 3.21 |
| 2024-04-30 | 3.42 | 3.38 | -0.09 | -2.59 | 300998.50 | 10166.77 | 3.57 |
| 2024-04-29 | 3.22 | 3.47 | 0.23 | 7.10 | 433171.05 | 14772.27 | 5.13 |
| 2024-04-26 | 3.04 | 3.24 | 0.23 | 7.64 | 339367.80 | 10735.37 | 4.02 |
| 2024-04-25 | 3.02 | 3.01 | -0.09 | -2.90 | 181929.88 | 5531.09 | 2.16 |
| 2024-04-24 | 3.11 | 3.10 | 0.05 | 1.64 | 288191.97 | 8956.18 | 3.42 |
| 2024-04-23 | 3.03 | 3.05 | 0.05 | 1.67 | 230803.97 | 7075.32 | 2.74 |
| 2024-04-22 | 3.05 | 3.00 | -0.03 | -0.99 | 112495.00 | 3339.84 | 1.33 |
| 2024-04-19 | 3.00 | 3.03 | 0.00 | 0.00 | 106813.00 | 3230.17 | 1.27 |
| 2024-04-18 | 3.08 | 3.03 | -0.05 | -1.62 | 107021.00 | 3275.65 | 1.27 |
| 2024-04-17 | 2.88 | 3.08 | 0.22 | 7.69 | 155183.93 | 4680.85 | 1.84 |
| 2024-04-16 | 3.10 | 2.86 | -0.24 | -7.74 | 175481.51 | 5116.80 | 2.08 |
| 2024-04-15 | 3.24 | 3.10 | -0.15 | -4.62 | 147431.59 | 4605.61 | 1.75 |
| 2024-04-12 | 3.30 | 3.25 | -0.07 | -2.11 | 112113.31 | 3669.80 | 1.33 |
| 2024-04-11 | 3.26 | 3.32 | 0.03 | 0.91 | 83687.54 | 2766.88 | 0.99 |
| 2024-04-10 | 3.40 | 3.29 | -0.09 | -2.66 | 130703.33 | 4309.61 | 1.55 |
| 2024-04-09 | 3.30 | 3.38 | 0.06 | 1.81 | 105908.35 | 3559.49 | 1.26 |
| 2024-04-08 | 3.45 | 3.32 | -0.13 | -3.77 | 122987.80 | 4146.34 | 1.46 |
| 2024-04-03 | 3.45 | 3.45 | -0.01 | -0.29 | 131824.88 | 4555.76 | 1.56 |
| 2024-04-02 | 3.44 | 3.46 | 0.02 | 0.58 | 183818.00 | 6372.38 | 2.18 |
| 2024-04-01 | 3.40 | 3.44 | 0.03 | 0.88 | 159553.00 | 5498.24 | 1.89 |
| 2024-03-29 | 3.45 | 3.41 | -0.05 | -1.45 | 208551.69 | 7069.71 | 2.47 |
| 2024-03-28 | 3.47 | 3.46 | -0.02 | -0.58 | 241623.00 | 8349.46 | 2.86 |
| 2024-03-27 | 3.64 | 3.48 | -0.16 | -4.40 | 333455.09 | 11762.97 | 3.95 |
| 2024-03-26 | 3.45 | 3.64 | 0.19 | 5.51 | 346591.56 | 12283.15 | 4.11 |
| 2024-03-25 | 3.47 | 3.45 | -0.02 | -0.58 | 212033.06 | 7404.76 | 2.51 |
| 2024-03-22 | 3.49 | 3.47 | -0.03 | -0.86 | 154023.00 | 5309.55 | 1.83 |
| 2024-03-21 | 3.44 | 3.50 | 0.05 | 1.45 | 149551.00 | 5212.00 | 1.77 |
| 2024-03-20 | 3.40 | 3.45 | 0.03 | 0.88 | 124792.00 | 4267.35 | 1.48 |
| 2024-03-19 | 3.43 | 3.42 | -0.02 | -0.58 | 151796.01 | 5190.06 | 1.80 |
| 2024-03-18 | 3.38 | 3.44 | 0.07 | 2.08 | 205066.00 | 7011.22 | 2.43 |
| 2024-03-15 | 3.34 | 3.37 | 0.01 | 0.30 | 112969.00 | 3784.61 | 1.34 |
| 2024-03-14 | 3.33 | 3.36 | 0.02 | 0.60 | 143113.00 | 4811.70 | 1.70 |
| 2024-03-13 | 3.45 | 3.34 | -0.09 | -2.62 | 211961.26 | 7086.81 | 2.51 |
| 2024-03-12 | 3.29 | 3.43 | 0.15 | 4.57 | 304020.41 | 10336.88 | 3.60 |
| 2024-03-11 | 3.16 | 3.28 | 0.11 | 3.47 | 143475.32 | 4633.46 | 1.70 |
| 2024-03-08 | 3.20 | 3.17 | -0.04 | -1.25 | 99873.00 | 3168.71 | 1.18 |
| 2024-03-07 | 3.21 | 3.21 | -0.01 | -0.31 | 131083.47 | 4235.46 | 1.55 |
| 2024-03-06 | 3.18 | 3.22 | 0.04 | 1.26 | 131224.59 | 4223.74 | 1.56 |
| 2024-03-05 | 3.19 | 3.18 | -0.04 | -1.24 | 143362.50 | 4569.05 | 1.70 |
| 2024-03-04 | 3.30 | 3.22 | -0.07 | -2.13 | 164987.46 | 5300.05 | 1.96 |
| 2024-03-01 | 3.32 | 3.29 | -0.01 | -0.30 | 174722.13 | 5756.66 | 2.07 |
| 2024-02-29 | 3.22 | 3.30 | 0.07 | 2.17 | 212294.00 | 6964.86 | 2.52 |
| 2024-02-28 | 3.46 | 3.23 | -0.21 | -6.11 | 333658.55 | 11315.30 | 3.95 |
| 2024-02-27 | 3.28 | 3.44 | 0.13 | 3.93 | 247074.14 | 8384.38 | 2.93 |
| 2024-02-26 | 3.31 | 3.31 | 0.00 | 0.00 | 295854.74 | 9864.46 | 3.51 |
| 2024-02-23 | 3.25 | 3.31 | 0.07 | 2.16 | 305183.00 | 9996.79 | 3.62 |
| 2024-02-22 | 3.19 | 3.24 | -0.03 | -0.92 | 429895.74 | 13759.40 | 5.09 |
| 2024-02-21 | 2.98 | 3.27 | 0.26 | 8.64 | 530955.24 | 17101.90 | 6.29 |
| 2024-02-20 | 2.98 | 3.01 | 0.03 | 1.01 | 269796.49 | 8021.32 | 3.20 |
| 2024-02-19 | 2.85 | 2.98 | 0.16 | 5.67 | 407450.07 | 11874.20 | 4.83 |
| 2024-02-08 | 2.61 | 2.82 | 0.16 | 6.02 | 485459.44 | 12955.71 | 5.75 |
| 2024-02-07 | 2.94 | 2.66 | -0.29 | -9.83 | 449347.02 | 12133.33 | 5.33 |
| 2024-02-06 | 2.89 | 2.95 | -0.21 | -6.65 | 437773.72 | 12673.57 | 5.19 |
| 2024-02-05 | 3.50 | 3.16 | -0.35 | -9.97 | 147017.00 | 4723.70 | 1.74 |
| 2024-01-26 | 4.27 | 4.41 | 0.20 | 4.75 | 417154.03 | 18288.83 | 4.94 |
| 2024-01-25 | 4.00 | 4.21 | 0.16 | 3.95 | 407272.75 | 16784.55 | 4.83 |
日K线
周K线
月K线
