渝 开 发（000514）历史行情
以下为渝 开 发近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 4.480 | 4.600 | 4.660 | 4.230 | 0.050 | 1.099% | 3,663.26万 | 1.63亿 | 4.342% |
| 2026-10-01 | 4.480 | 4.600 | 4.660 | 4.230 | 0.050 | 1.099% | 3,663.26万 | 1.63亿 | 4.342% |
| 2026-09-30 | 4.480 | 4.600 | 4.660 | 4.230 | 0.050 | 1.099% | 36.63万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.360 | 4.550 | 4.560 | 4.330 | 0.210 | 4.839% | 17.49万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.340 | 4.340 | 4.380 | 4.310 | -0.010 | -0.230% | 8.14万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.370 | 4.350 | 4.450 | 4.300 | -0.050 | -1.136% | 1,115.11万 | 0.49亿 | 1.322% |
| 2026-09-24 | 4.370 | 4.350 | 4.450 | 4.300 | -0.050 | -1.136% | 11.15万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.420 | 4.400 | 4.540 | 4.380 | -0.020 | -0.452% | 14.56万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.390 | 4.420 | 4.450 | 4.300 | 0.020 | 0.455% | 16.52万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.190 | 4.400 | 4.420 | 4.140 | 0.200 | 4.762% | 18.86万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.180 | 4.200 | 4.250 | 4.120 | 0.020 | 0.478% | 12.49万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.100 | 4.180 | 4.220 | 4.070 | 0.100 | 2.451% | 10.27万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.020 | 4.080 | 4.110 | 4.000 | 0.040 | 0.990% | 7.26万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.180 | 4.040 | 4.180 | 4.030 | -0.120 | -2.885% | 6.52万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.160 | 4.160 | 4.210 | 4.120 | 0.000 | 0.000% | 6.41万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.300 | 4.160 | 4.300 | 4.130 | -0.150 | -3.480% | 11.54万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.320 | 4.310 | 4.360 | 4.270 | -0.030 | -0.691% | 8.80万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.380 | 4.340 | 4.400 | 4.320 | -0.050 | -1.139% | 12.22万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.300 | 4.390 | 4.420 | 4.300 | 0.100 | 2.331% | 14.09万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.250 | 4.290 | 4.320 | 4.220 | 0.030 | 0.704% | 12.49万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.170 | 4.260 | 4.350 | 4.160 | 0.100 | 2.404% | 22.57万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.230 | 4.160 | 4.280 | 4.150 | -0.050 | -1.188% | 18.08万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.190 | 4.210 | 4.290 | 4.100 | -0.020 | -0.473% | 24.78万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.150 | 4.230 | 4.270 | 4.100 | -0.130 | -2.982% | 44.37万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.590 | 4.360 | 4.590 | 4.170 | 0.190 | 4.556% | 59.67万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.090 | 4.170 | 4.210 | 4.060 | 0.090 | 2.206% | 10.26万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.100 | 4.080 | 4.120 | 4.050 | -0.010 | -0.244% | 7.31万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.040 | 4.090 | 4.160 | 4.030 | 0.040 | 0.988% | 10.27万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.930 | 4.050 | 4.070 | 3.920 | 0.110 | 2.792% | 12.51万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.000 | 3.940 | 4.040 | 3.890 | -0.050 | -1.253% | 7.47万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.030 | 3.990 | 4.040 | 3.900 | -0.060 | -1.481% | 10.15万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.940 | 4.050 | 4.080 | 3.920 | 0.140 | 3.581% | 14.04万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.960 | 3.910 | 4.010 | 3.900 | -0.060 | -1.511% | 7.03万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.000 | 3.970 | 4.020 | 3.950 | -0.030 | -0.750% | 6.08万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.980 | 4.000 | 4.020 | 3.910 | 0.030 | 0.756% | 7.09万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.010 | 3.970 | 4.040 | 3.900 | -0.050 | -1.244% | 9.02万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.130 | 4.020 | 4.140 | 4.000 | -0.120 | -2.899% | 12.93万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.980 | 4.140 | 4.150 | 3.980 | 0.150 | 3.759% | 14.17万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.980 | 3.990 | 4.020 | 3.920 | 0.000 | 0.000% | 7.87万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.870 | 3.990 | 4.000 | 3.870 | 0.130 | 3.368% | 14.47万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.940 | 3.860 | 3.940 | 3.790 | -0.090 | -2.278% | 10.42万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.900 | 3.950 | 3.950 | 3.850 | 0.040 | 1.023% | 9.21万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.910 | 3.910 | 3.920 | 3.860 | 0.010 | 0.256% | 8.14万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.980 | 3.900 | 4.000 | 3.880 | -0.070 | -1.763% | 10.21万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.840 | 3.970 | 3.970 | 3.820 | 0.150 | 3.927% | 13.48万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.750 | 3.820 | 3.830 | 3.740 | 0.050 | 1.326% | 11.21万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.750 | 3.770 | 3.870 | 3.730 | -0.010 | -0.265% | 10.81万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.720 | 3.780 | 3.830 | 3.700 | 0.080 | 2.162% | 10.28万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.670 | 3.700 | 3.760 | 3.650 | 0.020 | 0.543% | 8.14万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.580 | 3.680 | 3.700 | 3.550 | 0.090 | 2.507% | 8.21万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.670 | 3.590 | 3.730 | 3.590 | -0.100 | -2.710% | 7.76万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.600 | 3.690 | 3.710 | 3.570 | 0.080 | 2.216% | 8.55万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.590 | 3.610 | 3.630 | 3.550 | 0.000 | 0.000% | 8.59万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.680 | 3.610 | 3.690 | 3.540 | -0.070 | -1.902% | 13.15万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.750 | 3.680 | 3.880 | 3.660 | 0.000 | 0.000% | 18.79万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.820 | 3.680 | 3.910 | 3.650 | -0.160 | -4.167% | 12.60万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.820 | 3.840 | 3.900 | 3.760 | 0.020 | 0.524% | 10.12万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.750 | 3.820 | 3.850 | 3.720 | 0.090 | 2.413% | 10.04万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.660 | 3.730 | 3.750 | 3.610 | 0.050 | 1.359% | 9.86万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.780 | 3.680 | 3.810 | 3.640 | -0.100 | -2.646% | 10.35万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.700 | 3.780 | 3.880 | 3.630 | 0.080 | 2.162% | 13.40万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.680 | 3.700 | 3.740 | 3.610 | 0.000 | 0.000% | 9.70万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.700 | 3.700 | 3.740 | 3.620 | 0.000 | 0.000% | 7.67万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.810 | 3.700 | 3.830 | 3.680 | -0.130 | -3.394% | 9.44万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.820 | 3.830 | 3.920 | 3.810 | 0.000 | 0.000% | 12.14万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.670 | 3.830 | 3.940 | 3.660 | 0.200 | 5.510% | 25.82万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.710 | 3.630 | 3.780 | 3.620 | -0.060 | -1.626% | 17.18万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.580 | 3.690 | 3.770 | 3.580 | 0.110 | 3.073% | 16.03万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.650 | 3.580 | 3.690 | 3.560 | -0.090 | -2.452% | 10.97万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.670 | 3.670 | 3.710 | 3.540 | 0.000 | 0.000% | 8.56万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.750 | 3.670 | 3.780 | 3.650 | -0.090 | -2.394% | 7.97万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.800 | 3.760 | 3.830 | 3.710 | -0.050 | -1.312% | 7.70万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.010 | 3.810 | 4.010 | 3.790 | -0.190 | -4.750% | 10.20万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.910 | 4.000 | 4.070 | 3.900 | 0.080 | 2.041% | 11.31万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.910 | 3.920 | 3.930 | 3.770 | 0.000 | 0.000% | 10.82万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.960 | 3.920 | 3.990 | 3.870 | -0.060 | -1.508% | 7.12万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.040 | 3.980 | 4.070 | 3.960 | -0.070 | -1.728% | 9.56万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.150 | 4.050 | 4.170 | 4.010 | -0.100 | -2.410% | 9.91万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.220 | 4.150 | 4.320 | 4.130 | -0.060 | -1.425% | 10.68万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.180 | 4.210 | 4.280 | 4.120 | 0.040 | 0.959% | 10.44万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.230 | 4.170 | 4.240 | 4.100 | -0.080 | -1.882% | 7.86万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.220 | 4.250 | 4.270 | 4.140 | 0.000 | 0.000% | 10.50万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.380 | 4.250 | 4.510 | 4.190 | -0.090 | -2.074% | 13.38万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.360 | 4.340 | 4.460 | 4.250 | -0.040 | -0.913% | 12.56万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.340 | 4.380 | 4.540 | 4.340 | 0.030 | 0.690% | 11.26万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.440 | 4.350 | 4.540 | 4.310 | -0.110 | -2.466% | 11.95万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.490 | 4.460 | 4.500 | 4.380 | -0.030 | -0.668% | 10.25万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.570 | 4.490 | 4.600 | 4.460 | -0.070 | -1.535% | 10.51万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.390 | 4.560 | 4.600 | 4.270 | 0.120 | 2.703% | 16.38万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.410 | 4.440 | 4.630 | 4.390 | 0.060 | 1.370% | 16.43万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.280 | 4.380 | 4.410 | 4.280 | 0.080 | 1.860% | 8.42万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.430 | 4.300 | 4.440 | 4.270 | -0.130 | -2.935% | 10.28万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.510 | 4.430 | 4.530 | 4.380 | -0.090 | -1.991% | 8.02万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.540 | 4.520 | 4.560 | 4.480 | 0.030 | 0.668% | 7.40万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.490 | 4.490 | 4.550 | 4.430 | 0.050 | 1.126% | 8.84万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.730 | 4.440 | 4.750 | 4.420 | -0.290 | -6.131% | 14.51万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.830 | 4.730 | 4.830 | 4.690 | -0.100 | -2.070% | 8.98万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.730 | 4.830 | 4.850 | 4.730 | 0.080 | 1.684% | 9.78万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.790 | 4.750 | 4.800 | 4.690 | -0.030 | -0.628% | 8.63万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.870 | 4.780 | 4.880 | 4.740 | -0.100 | -2.049% | 10.17万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.980 | 4.880 | 5.020 | 4.870 | -0.110 | -2.204% | 10.06万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.070 | 4.990 | 5.110 | 4.960 | -0.090 | -1.772% | 11.14万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.120 | 5.080 | 5.160 | 5.040 | -0.050 | -0.975% | 10.70万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.110 | 5.130 | 5.200 | 5.040 | 0.040 | 0.786% | 13.17万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.030 | 5.090 | 5.130 | 5.020 | 0.040 | 0.792% | 12.07万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.200 | 5.050 | 5.330 | 5.030 | -0.100 | -1.942% | 19.97万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.940 | 5.150 | 5.240 | 4.900 | 0.230 | 4.675% | 36.28万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.850 | 4.920 | 5.000 | 4.830 | 0.060 | 1.235% | 13.34万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.760 | 4.860 | 4.870 | 4.750 | 0.100 | 2.101% | 11.30万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.780 | 4.760 | 4.850 | 4.700 | -0.050 | -1.040% | 8.63万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.690 | 4.810 | 4.840 | 4.620 | 0.100 | 2.123% | 12.18万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.700 | 4.710 | 4.760 | 4.650 | 0.000 | 0.000% | 7.87万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.740 | 4.710 | 4.750 | 4.680 | -0.040 | -0.842% | 6.80万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.820 | 4.750 | 4.820 | 4.720 | -0.070 | -1.452% | 7.63万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.840 | 4.820 | 4.890 | 4.780 | -0.040 | -0.823% | 6.86万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.800 | 4.860 | 4.870 | 4.750 | 0.070 | 1.461% | 12.92万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.790 | 4.790 | 4.860 | 4.720 | 0.000 | 0.000% | 11.33万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.810 | 4.790 | 4.820 | 4.730 | -0.020 | -0.416% | 8.89万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.950 | 4.810 | 4.960 | 4.810 | -0.140 | -2.828% | 11.76万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.790 | 4.950 | 4.960 | 4.780 | 0.160 | 3.340% | 17.55万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.740 | 4.790 | 4.800 | 4.690 | 0.060 | 1.268% | 8.31万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.690 | 4.730 | 4.780 | 4.690 | 0.070 | 1.502% | 7.23万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.700 | 4.660 | 4.730 | 4.650 | -0.070 | -1.480% | 7.22万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.660 | 4.730 | 4.740 | 4.630 | 0.130 | 2.826% | 9.88万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.530 | 4.600 | 4.630 | 4.480 | 0.000 | 0.000% | 8.94万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.650 | 4.510 | 4.680 | 4.490 | 0.000 | 0.000% | 6.54万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.760 | 4.650 | 4.760 | 4.610 | 0.000 | 0.000% | 8.06万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.820 | 4.760 | 4.840 | 4.720 | 0.000 | 0.000% | 8.13万 | 0.00亿 | 0.000% |