渝三峡Ａ(000565)股票信息
| 股票代码 | 000565 |
| 股票名称 | 渝三峡Ａ |
| 最新价/元 | 9.16 |
| 涨跌额/元 | 0.04 |
| 涨跌幅/% | 0.44 |
| 买入/元 | 9.16 |
| 卖出/元 | 9.17 |
| 昨收/元 | 9.12 |
| 今开/元 | 9.34 |
| 最高/元 | 9.48 |
| 最低/元 | 9.10 |
| 成交量/手 | 595306.26 |
| 成交额/万 | 55206.92 |
| 股净值/元 | 916.00 |
| 市净率 | 3.19 |
| 总市值/万 | 397170.47 |
| 流通值/万 | 397170.47 |
| 换手率/% | 13.73 |
| 入市日期 | 1994-04-14 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:18 |
渝三峡Ａ(000565)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 | 9.34 | 9.16 | 0.04 | 0.44 | 595306.26 | 55206.92 | 13.73 |
| 2025-06-23 | 9.10 | 9.12 | 0.36 | 4.11 | 609911.96 | 55417.90 | 14.07 |
| 2025-06-20 | 8.85 | 8.76 | -0.12 | -1.35 | 228333.50 | 20109.17 | 5.27 |
| 2025-06-19 | 9.15 | 8.88 | -0.27 | -2.95 | 299236.50 | 26874.47 | 6.90 |
| 2025-06-18 | 9.10 | 9.15 | -0.06 | -0.65 | 314185.52 | 28805.36 | 7.25 |
| 2025-06-17 | 9.32 | 9.21 | -0.09 | -0.97 | 333762.00 | 30701.79 | 7.70 |
| 2025-06-16 | 9.12 | 9.30 | 0.14 | 1.53 | 298955.00 | 27737.21 | 6.89 |
| 2025-06-13 | 9.38 | 9.16 | -0.31 | -3.27 | 395867.34 | 36359.75 | 9.13 |
| 2025-06-12 | 9.41 | 9.47 | -0.09 | -0.94 | 378115.67 | 35414.26 | 8.72 |
| 2025-06-11 | 9.70 | 9.56 | -0.14 | -1.44 | 458628.37 | 43592.36 | 10.58 |
| 2025-06-10 | 10.09 | 9.70 | -0.25 | -2.51 | 556359.50 | 54183.72 | 12.83 |
| 2025-06-09 | 9.61 | 9.95 | 0.27 | 2.79 | 564511.93 | 55716.43 | 13.02 |
| 2025-06-06 | 10.03 | 9.68 | -0.16 | -1.63 | 649214.18 | 64023.10 | 14.97 |
| 2025-06-05 | 10.58 | 9.84 | -0.74 | -6.99 | 971290.50 | 97979.54 | 22.40 |
| 2025-06-04 | 9.63 | 10.58 | 0.96 | 9.98 | 841747.18 | 84672.88 | 19.41 |
| 2025-06-03 | 9.50 | 9.62 | 0.04 | 0.42 | 504476.30 | 48487.05 | 11.63 |
| 2025-05-30 | 10.35 | 9.58 | -1.06 | -9.96 | 720289.97 | 70990.22 | 16.61 |
| 2025-05-29 | 10.78 | 10.64 | -0.81 | -7.07 | 935275.99 | 99786.18 | 21.57 |
| 2025-05-28 | 11.96 | 11.45 | -0.28 | -2.39 | 1405444.52 | 167352.74 | 32.41 |
| 2025-05-27 | 10.52 | 11.73 | 1.07 | 10.04 | 1103110.18 | 123806.35 | 25.44 |
| 2025-05-26 | 10.33 | 10.66 | 0.28 | 2.70 | 625143.75 | 65861.23 | 14.42 |
| 2025-05-23 | 10.77 | 10.38 | -0.24 | -2.26 | 675897.37 | 71844.40 | 15.59 |
| 2025-05-22 | 10.64 | 10.62 | -0.48 | -4.32 | 783095.93 | 83805.36 | 18.06 |
| 2025-05-21 | 11.02 | 11.10 | -0.66 | -5.61 | 1177726.63 | 130789.99 | 27.16 |
| 2025-05-20 | 12.80 | 11.76 | -1.31 | -10.02 | 1163108.49 | 140556.30 | 26.82 |
| 2025-05-19 | 12.61 | 13.07 | -0.94 | -6.71 | 1569031.86 | 209754.56 | 36.19 |
| 2025-05-16 | 12.80 | 14.01 | 1.27 | 9.97 | 1426610.48 | 188245.24 | 32.90 |
| 2025-05-15 | 11.40 | 12.74 | 1.16 | 10.02 | 1518216.68 | 187538.88 | 35.01 |
| 2025-05-14 | 10.47 | 11.58 | 1.05 | 9.97 | 1502357.42 | 163054.28 | 34.65 |
| 2025-05-13 | 9.96 | 10.53 | 0.57 | 5.72 | 1439646.21 | 148541.90 | 33.20 |
| 2025-05-12 | 8.37 | 9.96 | 0.66 | 7.10 | 1663076.88 | 154086.41 | 38.36 |
| 2025-05-09 | 8.85 | 9.30 | 0.54 | 6.16 | 1615353.59 | 150965.79 | 37.26 |
| 2025-05-08 | 8.45 | 8.76 | -0.38 | -4.16 | 1469905.39 | 127814.20 | 33.90 |
| 2025-05-07 | 8.73 | 9.14 | 0.83 | 9.99 | 1226519.91 | 109210.07 | 28.29 |
| 2025-05-06 | 8.00 | 8.31 | 0.76 | 10.07 | 1371451.74 | 110980.11 | 31.63 |
| 2025-04-30 | 7.55 | 7.55 | 0.69 | 10.06 | 1243990.80 | 92128.34 | 28.69 |
| 2025-04-29 | 6.86 | 6.86 | 0.62 | 9.94 | 120710.98 | 8280.77 | 2.78 |
| 2025-04-28 | 5.48 | 6.24 | 0.57 | 10.05 | 463657.09 | 25850.66 | 10.69 |
| 2025-04-25 | 5.16 | 5.67 | 0.52 | 10.10 | 245731.64 | 13674.98 | 5.67 |
| 2025-04-24 | 5.15 | 5.15 | 0.02 | 0.39 | 57400.53 | 2957.43 | 1.32 |
| 2025-04-23 | 5.14 | 5.13 | -0.02 | -0.39 | 32339.75 | 1664.72 | 0.75 |
| 2025-04-22 | 5.13 | 5.15 | 0.04 | 0.78 | 29064.50 | 1489.22 | 0.67 |
| 2025-04-21 | 5.09 | 5.11 | 0.02 | 0.39 | 35110.50 | 1794.87 | 0.81 |
| 2025-04-18 | 5.08 | 5.09 | 0.00 | 0.00 | 38367.00 | 1946.04 | 0.88 |
| 2025-04-17 | 4.91 | 5.09 | 0.17 | 3.46 | 73546.50 | 3729.66 | 1.70 |
| 2025-04-16 | 5.00 | 4.92 | -0.07 | -1.40 | 38196.41 | 1874.75 | 0.88 |
| 2025-04-15 | 5.03 | 4.99 | 0.00 | 0.00 | 40837.53 | 2029.49 | 0.94 |
| 2025-04-14 | 4.94 | 4.99 | 0.10 | 2.05 | 43577.49 | 2175.33 | 1.01 |
| 2025-04-11 | 4.80 | 4.89 | 0.05 | 1.03 | 50805.02 | 2485.43 | 1.17 |
| 2025-04-10 | 4.74 | 4.84 | 0.15 | 3.20 | 61004.90 | 2953.36 | 1.41 |
| 2025-04-09 | 4.55 | 4.69 | 0.10 | 2.18 | 76834.92 | 3455.33 | 1.77 |
| 2025-04-08 | 4.79 | 4.59 | -0.27 | -5.56 | 106551.02 | 4947.02 | 2.46 |
| 2025-04-07 | 5.24 | 4.86 | -0.54 | -10.00 | 77104.00 | 3816.62 | 1.78 |
| 2025-04-03 | 5.30 | 5.40 | 0.06 | 1.12 | 53418.00 | 2856.64 | 1.23 |
| 2025-04-02 | 5.33 | 5.34 | 0.01 | 0.19 | 25955.73 | 1391.09 | 0.60 |
| 2025-04-01 | 5.18 | 5.33 | 0.15 | 2.90 | 53547.50 | 2852.88 | 1.23 |
| 2025-03-31 | 5.25 | 5.18 | -0.13 | -2.45 | 57912.00 | 2997.16 | 1.34 |
| 2025-03-28 | 5.56 | 5.31 | -0.24 | -4.32 | 72453.73 | 3890.59 | 1.67 |
| 2025-03-27 | 5.49 | 5.55 | 0.06 | 1.09 | 63730.40 | 3509.87 | 1.47 |
| 2025-03-26 | 5.32 | 5.49 | 0.16 | 3.00 | 72285.03 | 3952.78 | 1.67 |
| 2025-03-25 | 5.29 | 5.33 | 0.02 | 0.38 | 46829.46 | 2473.47 | 1.08 |
| 2025-03-24 | 5.45 | 5.31 | -0.17 | -3.10 | 64612.00 | 3450.83 | 1.49 |
| 2025-03-21 | 5.48 | 5.48 | -0.03 | -0.54 | 59202.61 | 3255.72 | 1.37 |
| 2025-03-20 | 5.50 | 5.51 | -0.01 | -0.18 | 61513.53 | 3402.70 | 1.42 |
| 2025-03-19 | 5.55 | 5.52 | -0.03 | -0.54 | 23910.00 | 1321.06 | 0.55 |
| 2025-03-18 | 5.58 | 5.55 | -0.01 | -0.18 | 27791.50 | 1541.05 | 0.64 |
| 2025-03-17 | 5.52 | 5.56 | 0.06 | 1.09 | 48738.23 | 2696.14 | 1.12 |
| 2025-03-14 | 5.39 | 5.50 | 0.10 | 1.85 | 61404.38 | 3344.94 | 1.42 |
| 2025-03-13 | 5.45 | 5.40 | -0.06 | -1.10 | 47549.73 | 2542.31 | 1.10 |
| 2025-03-12 | 5.47 | 5.46 | 0.02 | 0.37 | 31794.50 | 1732.51 | 0.73 |
| 2025-03-11 | 5.38 | 5.44 | 0.02 | 0.37 | 34745.50 | 1870.52 | 0.80 |
| 2025-03-10 | 5.35 | 5.42 | 0.05 | 0.93 | 42836.03 | 2318.10 | 0.99 |
| 2025-03-07 | 5.43 | 5.37 | -0.06 | -1.11 | 32462.50 | 1757.79 | 0.75 |
| 2025-03-06 | 5.44 | 5.43 | 0.00 | 0.00 | 43504.00 | 2358.97 | 1.00 |
| 2025-03-05 | 5.48 | 5.43 | -0.04 | -0.73 | 42118.00 | 2279.61 | 0.97 |
| 2025-03-04 | 5.34 | 5.47 | 0.12 | 2.24 | 40735.66 | 2212.46 | 0.94 |
| 2025-03-03 | 5.29 | 5.35 | 0.08 | 1.52 | 50150.00 | 2698.16 | 1.16 |
| 2025-02-28 | 5.37 | 5.27 | -0.11 | -2.05 | 45589.69 | 2421.61 | 1.05 |
| 2025-02-27 | 5.45 | 5.38 | -0.04 | -0.74 | 47382.00 | 2552.80 | 1.09 |
| 2025-02-26 | 5.37 | 5.42 | 0.08 | 1.50 | 58851.03 | 3180.50 | 1.36 |
| 2025-02-25 | 5.42 | 5.34 | -0.07 | -1.29 | 35939.25 | 1930.72 | 0.83 |
| 2025-02-24 | 5.42 | 5.41 | -0.01 | -0.19 | 64984.29 | 3522.23 | 1.50 |
| 2025-02-21 | 5.50 | 5.42 | -0.09 | -1.63 | 42553.55 | 2305.26 | 0.98 |
| 2025-02-20 | 5.48 | 5.51 | 0.06 | 1.10 | 27800.06 | 1523.95 | 0.64 |
| 2025-02-19 | 5.41 | 5.45 | 0.11 | 2.06 | 31363.50 | 1708.29 | 0.72 |
| 2025-02-18 | 5.54 | 5.34 | -0.18 | -3.26 | 39070.63 | 2117.73 | 0.90 |
| 2025-02-17 | 5.37 | 5.52 | 0.17 | 3.18 | 68038.48 | 3733.29 | 1.57 |
| 2025-02-14 | 5.43 | 5.35 | -0.03 | -0.56 | 31488.24 | 1690.64 | 0.73 |
| 2025-02-13 | 5.51 | 5.38 | -0.10 | -1.83 | 40356.24 | 2185.27 | 0.93 |
| 2025-02-12 | 5.48 | 5.48 | 0.00 | 0.00 | 31279.67 | 1713.23 | 0.72 |
| 2025-02-11 | 5.60 | 5.48 | -0.08 | -1.44 | 32997.00 | 1809.89 | 0.76 |
| 2025-02-10 | 5.48 | 5.56 | 0.11 | 2.02 | 36988.00 | 2050.47 | 0.85 |
| 2025-02-07 | 5.40 | 5.45 | 0.03 | 0.55 | 45243.01 | 2473.85 | 1.04 |
| 2025-02-06 | 5.38 | 5.42 | 0.04 | 0.74 | 45409.50 | 2431.39 | 1.05 |
| 2025-02-05 | 5.37 | 5.38 | 0.07 | 1.32 | 35689.95 | 1921.59 | 0.82 |
| 2025-01-27 | 5.30 | 5.31 | 0.06 | 1.14 | 57329.03 | 3085.19 | 1.32 |
| 2025-01-24 | 5.25 | 5.25 | 0.01 | 0.19 | 35466.50 | 1853.67 | 0.82 |
| 2025-01-23 | 5.25 | 5.24 | 0.04 | 0.77 | 36149.50 | 1918.03 | 0.83 |
| 2025-01-22 | 5.25 | 5.20 | -0.08 | -1.52 | 35694.00 | 1858.73 | 0.82 |
| 2025-01-21 | 5.40 | 5.28 | -0.07 | -1.31 | 74852.03 | 4023.37 | 1.73 |
日K线
周K线
月K线
