| 股票名称 | 代码 000514 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | | 1 | 渝开发 | 2025-09-09 二 | 5.40 | 5.40 | 5.49 | 5.57 | 5.37 | 1.67% | 4.57% | 385842 | 21208万 | 46.32 | 46.32 | 41.21 | | 2 | 渝开发 | 2025-09-10 三 | 5.47 | 5.49 | 5.53 | 5.53 | 5.40 | 0.73% | 2.86% | 241438 | 13254万 | 46.66 | 46.66 | 41.51 | | 3 | 渝开发 | 2025-09-11 四 | 5.49 | 5.53 | 5.54 | 5.55 | 5.41 | 0.18% | 3.09% | 260861 | 14290万 | 46.74 | 46.74 | 41.58 | | 4 | 渝开发 | 2025-09-12 五 | 5.55 | 5.54 | 5.74 | 5.80 | 5.53 | 3.61% | 7.49% | 631834 | 35890万 | 48.43 | 48.43 | 43.08 | | 5 | 渝开发 | 2025-09-15 一 | 5.67 | 5.74 | 5.93 | 5.97 | 5.50 | 3.31% | 7.94% | 669783 | 38223万 | 50.04 | 50.04 | 44.51 | | 6 | 渝开发 | 2025-09-16 二 | 5.85 | 5.93 | 5.91 | 6.00 | 5.79 | -0.34% | 7.00% | 590949 | 34830万 | 49.87 | 49.87 | 44.36 | | 7 | 渝开发 | 2025-09-17 三 | 5.86 | 5.91 | 5.91 | 5.97 | 5.72 | 0.00% | 5.93% | 500686 | 29341万 | 49.87 | 49.87 | 44.36 | | 8 | 渝开发 | 2025-09-18 四 | 5.88 | 5.91 | 5.61 | 5.88 | 5.56 | -5.08% | 5.54% | 467808 | 26791万 | 47.34 | 47.34 | 42.11 | | 9 | 渝开发 | 2025-09-19 五 | 5.62 | 5.61 | 5.53 | 5.71 | 5.41 | -1.43% | 3.83% | 323515 | 17885万 | 46.66 | 46.66 | 41.51 | | 10 | 渝开发 | 2025-09-22 一 | 5.50 | 5.53 | 5.46 | 5.50 | 5.36 | -1.27% | 2.32% | 195676 | 10607万 | 46.07 | 46.07 | 40.98 | | 11 | 渝开发 | 2025-09-23 二 | 5.42 | 5.46 | 5.19 | 5.45 | 5.12 | -4.95% | 3.82% | 322009 | 16823万 | 43.79 | 43.79 | 38.95 | | 12 | 渝开发 | 2025-09-24 三 | 5.20 | 5.19 | 5.71 | 5.71 | 5.15 | 10.02% | 4.72% | 397914 | 22188万 | 48.18 | 48.18 | 42.86 | | 13 | 渝开发 | 2025-09-25 四 | 5.72 | 5.71 | 5.58 | 5.80 | 5.56 | -2.28% | 6.57% | 554302 | 31310万 | 47.08 | 47.08 | 41.88 | | 14 | 渝开发 | 2025-09-26 五 | 5.62 | 5.58 | 5.48 | 5.67 | 5.48 | -1.79% | 4.39% | 370093 | 20612万 | 46.24 | 46.24 | 41.13 | | 15 | 渝开发 | 2025-09-29 一 | 5.47 | 5.48 | 5.50 | 5.56 | 5.30 | 0.36% | 3.46% | 292211 | 15923万 | 46.41 | 46.41 | 41.28 | | 16 | 渝开发 | 2025-10-09 四 | 5.50 | 5.52 | 5.44 | 5.50 | 5.33 | -1.45% | 2.85% | 240867 | 12993万 | 45.9 | 45.9 | 40.83 | | 17 | 渝开发 | 2025-10-10 五 | 5.42 | 5.44 | 5.46 | 5.54 | 5.41 | 0.37% | 2.35% | 198319 | 10877万 | 46.07 | 46.07 | 40.98 | | 18 | 渝开发 | 2025-10-13 一 | 5.30 | 5.46 | 5.44 | 5.46 | 5.22 | -0.37% | 2.40% | 202181 | 10858万 | 45.9 | 45.9 | 40.83 | | 19 | 渝开发 | 2025-10-14 二 | 5.47 | 5.44 | 5.44 | 5.62 | 5.42 | 0.00% | 2.88% | 242985 | 13419万 | 45.9 | 45.9 | 40.83 | | 20 | 渝开发 | 2025-10-15 三 | 5.44 | 5.44 | 5.48 | 5.52 | 5.41 | 0.74% | 1.94% | 163875 | 8952万 | 46.24 | 46.24 | 41.13 | | 21 | 渝开发 | 2025-10-16 四 | 5.48 | 5.48 | 5.41 | 5.53 | 5.38 | -1.28% | 1.96% | 165139 | 8987万 | 45.65 | 45.65 | 40.6 | | 22 | 渝开发 | 2025-10-17 五 | 5.40 | 5.41 | 5.29 | 5.47 | 5.28 | -2.22% | 1.85% | 156025 | 8388万 | 44.64 | 44.64 | 39.7 | | 23 | 渝开发 | 2025-10-20 一 | 5.35 | 5.29 | 5.35 | 5.39 | 5.31 | 1.13% | 1.33% | 111855 | 5988万 | 45.14 | 45.14 | 40.15 | | 24 | 渝开发 | 2025-10-21 二 | 5.36 | 5.35 | 5.57 | 5.58 | 5.32 | 4.11% | 3.25% | 274591 | 15118万 | 47 | 47 | 41.81 | | 25 | 渝开发 | 2025-10-22 三 | 5.56 | 5.57 | 5.73 | 5.79 | 5.53 | 2.87% | 4.43% | 374109 | 21354万 | 48.35 | 48.35 | 43.01 | | 26 | 渝开发 | 2025-10-23 四 | 5.74 | 5.73 | 5.64 | 5.79 | 5.55 | -1.57% | 3.19% | 269505 | 15223万 | 47.59 | 47.59 | 42.33 | | 27 | 渝开发 | 2025-10-24 五 | 5.62 | 5.64 | 5.35 | 5.67 | 5.33 | -5.14% | 4.91% | 414387 | 22525万 | 45.14 | 45.14 | 40.15 | | 28 | 渝开发 | 2025-10-27 一 | 5.38 | 5.35 | 5.30 | 5.39 | 5.29 | -0.93% | 3.41% | 287979 | 15311万 | 44.72 | 44.72 | 39.78 | | 29 | 渝开发 | 2025-10-28 二 | 5.33 | 5.30 | 5.30 | 5.34 | 5.28 | 0.00% | 2.11% | 177765 | 9425万 | 44.72 | 44.72 | 48.08 | | 30 | 渝开发 | 2025-10-29 三 | 5.27 | 5.30 | 5.30 | 5.33 | 5.21 | 0.00% | 2.49% | 209748 | 11052万 | 44.72 | 44.72 | 48.08 | | 31 | 渝开发 | 2025-10-30 四 | 5.28 | 5.30 | 5.17 | 5.28 | 5.15 | -2.45% | 3.02% | 254730 | 13268万 | 43.62 | 43.62 | 46.9 | | 32 | 渝开发 | 2025-10-31 五 | 5.17 | 5.17 | 5.23 | 5.25 | 5.16 | 1.16% | 1.75% | 147862 | 7714万 | 44.13 | 44.13 | 47.45 | | 33 | 渝开发 | 2025-11-03 一 | 5.23 | 5.23 | 5.25 | 5.26 | 5.20 | 0.38% | 1.40% | 118246 | 6182万 | 44.3 | 44.3 | 47.63 | | 34 | 渝开发 | 2025-11-04 二 | 5.24 | 5.25 | 5.22 | 5.29 | 5.20 | -0.57% | 1.87% | 157777 | 8281万 | 44.04 | 44.04 | 47.36 | | 35 | 渝开发 | 2025-11-05 三 | 5.19 | 5.22 | 5.28 | 5.30 | 5.17 | 1.15% | 1.96% | 165415 | 8714万 | 44.55 | 44.55 | 47.9 | | 36 | 渝开发 | 2025-11-06 四 | 5.29 | 5.28 | 5.81 | 5.81 | 5.21 | 10.04% | 10.84% | 914775 | 51101万 | 49.02 | 49.02 | 52.71 | | 37 | 渝开发 | 2025-11-07 五 | 6.01 | 5.81 | 6.39 | 6.39 | 6.01 | 9.98% | 13.15% | 1109823 | 70306万 | 53.92 | 53.92 | 57.97 | | 38 | 渝开发 | 2025-11-10 一 | 6.33 | 6.39 | 6.56 | 6.95 | 6.01 | 2.66% | 19.47% | 1642682 | 106491万 | 55.35 | 55.35 | 59.51 | | 39 | 渝开发 | 2025-11-11 二 | 6.49 | 6.56 | 6.21 | 6.49 | 6.13 | -5.34% | 12.94% | 1091907 | 68076万 | 52.4 | 52.4 | 56.34 | | 40 | 渝开发 | 2025-11-12 三 | 6.11 | 6.21 | 6.00 | 6.26 | 5.89 | -3.38% | 9.85% | 831158 | 50030万 | 50.63 | 50.63 | 54.43 | | 41 | 渝开发 | 2025-11-13 四 | 5.95 | 6.00 | 5.90 | 5.97 | 5.78 | -1.67% | 7.28% | 614018 | 36155万 | 49.78 | 49.78 | 53.52 | | 42 | 渝开发 | 2025-11-14 五 | 5.88 | 5.90 | 5.87 | 6.00 | 5.86 | -0.51% | 6.71% | 566108 | 33530万 | 49.53 | 49.53 | 53.25 | | 43 | 渝开发 | 2025-11-17 一 | 5.83 | 5.87 | 5.87 | 5.93 | 5.81 | 0.00% | 5.00% | 421904 | 24732万 | 49.53 | 49.53 | 53.25 | | 44 | 渝开发 | 2025-11-18 二 | 5.90 | 5.87 | 5.61 | 5.92 | 5.56 | -4.43% | 5.31% | 447953 | 25399万 | 47.34 | 47.34 | 50.89 | | 45 | 渝开发 | 2025-11-19 三 | 5.59 | 5.61 | 5.45 | 5.62 | 5.42 | -2.85% | 3.67% | 309475 | 16955万 | 45.99 | 45.99 | 49.44 | | 46 | 渝开发 | 2025-11-20 四 | 5.45 | 5.45 | 5.42 | 5.55 | 5.32 | -0.55% | 4.85% | 409293 | 22252万 | 45.73 | 45.73 | 49.17 | | 47 | 渝开发 | 2025-11-21 五 | 5.34 | 5.42 | 5.21 | 5.48 | 5.20 | -3.87% | 4.21% | 355414 | 18887万 | 43.96 | 43.96 | 47.27 | | 48 | 渝开发 | 2025-11-24 一 | 5.25 | 5.21 | 5.29 | 5.40 | 5.17 | 1.54% | 3.83% | 323009 | 17104万 | 44.64 | 44.64 | 47.99 | | 49 | 渝开发 | 2025-11-25 二 | 5.33 | 5.29 | 5.34 | 5.39 | 5.22 | 0.95% | 3.44% | 290374 | 15456万 | 45.06 | 45.06 | 48.44 | | 50 | 渝开发 | 2025-11-26 三 | 5.32 | 5.34 | 5.27 | 5.42 | 5.26 | -1.31% | 2.84% | 239438 | 12744万 | 44.47 | 44.47 | 47.81 | | 51 | 渝开发 | 2025-11-27 四 | 5.25 | 5.27 | 5.31 | 5.37 | 5.18 | 0.76% | 2.78% | 234698 | 12443万 | 44.8 | 44.8 | 48.17 | | 52 | 渝开发 | 2025-11-28 五 | 5.32 | 5.31 | 5.47 | 5.73 | 5.24 | 3.01% | 8.22% | 693610 | 38061万 | 46.15 | 46.15 | 49.62 | | 53 | 渝开发 | 2025-12-01 一 | 5.41 | 5.47 | 5.43 | 5.51 | 5.36 | -0.73% | 4.60% | 388280 | 21098万 | 45.82 | 45.82 | 49.26 | | 54 | 渝开发 | 2025-12-02 二 | 5.43 | 5.43 | 5.41 | 5.45 | 5.37 | -0.37% | 2.55% | 214768 | 11612万 | 45.65 | 45.65 | 49.08 | | 55 | 渝开发 | 2025-12-03 三 | 5.62 | 5.41 | 5.46 | 5.79 | 5.45 | 0.92% | 7.72% | 651280 | 36407万 | 46.07 | 46.07 | 49.53 | | 56 | 渝开发 | 2025-12-04 四 | 5.46 | 5.46 | 5.30 | 5.51 | 5.29 | -2.93% | 4.45% | 375371 | 20164万 | 44.72 | 44.72 | 48.08 | | 57 | 渝开发 | 2025-12-05 五 | 5.33 | 5.30 | 5.47 | 5.55 | 5.26 | 3.21% | 5.37% | 453331 | 24496万 | 46.15 | 46.15 | 49.62 | | 58 | 渝开发 | 2025-12-08 一 | 5.45 | 5.47 | 5.41 | 5.48 | 5.39 | -1.10% | 3.33% | 281173 | 15237万 | 45.65 | 45.65 | 49.08 | | 59 | 渝开发 | 2025-12-09 二 | 5.38 | 5.41 | 5.28 | 5.39 | 5.27 | -2.40% | 2.74% | 230963 | 12273万 | 44.55 | 44.55 | 47.9 | | 60 | 渝开发 | 2025-12-10 三 | 5.27 | 5.28 | 5.42 | 5.49 | 5.26 | 2.65% | 4.82% | 406625 | 21912万 | 45.73 | 45.73 | 49.17 | | 61 | 渝开发 | 2025-12-11 四 | 5.38 | 5.42 | 5.17 | 5.41 | 5.16 | -4.61% | 4.67% | 393729 | 20625万 | 43.62 | 43.62 | 46.9 | | 62 | 渝开发 | 2025-12-12 五 | 5.17 | 5.17 | 5.11 | 5.20 | 5.10 | -1.16% | 2.35% | 198587 | 10199万 | 43.12 | 43.12 | 46.36 | | 63 | 渝开发 | 2025-12-15 一 | 5.06 | 5.11 | 5.03 | 5.08 | 5.00 | -1.57% | 1.71% | 144122 | 7266万 | 42.44 | 42.44 | 45.63 | | 64 | 渝开发 | 2025-12-16 二 | 5.03 | 5.03 | 5.02 | 5.06 | 4.95 | -0.20% | 1.83% | 154676 | 7751万 | 42.36 | 42.36 | 45.54 | | 65 | 渝开发 | 2025-12-17 三 | 5.00 | 5.02 | 4.96 | 5.00 | 4.90 | -1.20% | 1.94% | 164077 | 8114万 | 41.85 | 41.85 | 45 | | 66 | 渝开发 | 2025-12-18 四 | 4.93 | 4.96 | 4.94 | 5.01 | 4.92 | -0.40% | 1.35% | 113604 | 5651万 | 41.68 | 41.68 | 44.82 | | 67 | 渝开发 | 2025-12-19 五 | 4.94 | 4.94 | 5.05 | 5.07 | 4.94 | 2.23% | 1.96% | 165199 | 8306万 | 42.61 | 42.61 | 45.81 | | 68 | 渝开发 | 2025-12-22 一 | 5.06 | 5.05 | 5.04 | 5.09 | 5.03 | -0.20% | 1.60% | 134637 | 6805万 | 42.53 | 42.53 | 45.72 | | 69 | 渝开发 | 2025-12-23 二 | 5.04 | 5.04 | 4.99 | 5.06 | 4.96 | -0.99% | 1.55% | 130370 | 6509万 | 42.1 | 42.1 | 45.27 | | 70 | 渝开发 | 2025-12-24 三 | 4.98 | 4.99 | 5.02 | 5.02 | 4.96 | 0.60% | 1.01% | 84862 | 4245万 | 42.36 | 42.36 | 45.54 | | 71 | 渝开发 | 2025-12-25 四 | 5.08 | 5.02 | 5.06 | 5.16 | 5.04 | 0.80% | 1.87% | 157653 | 8001万 | 42.69 | 42.69 | 45.9 | | 72 | 渝开发 | 2025-12-26 五 | 5.04 | 5.06 | 5.02 | 5.10 | 5.01 | -0.79% | 1.88% | 158466 | 8006万 | 42.36 | 42.36 | 45.54 | | 73 | 渝开发 | 2025-12-29 一 | 5.01 | 5.02 | 4.97 | 5.03 | 4.96 | -1.00% | 1.45% | 122196 | 6088万 | 41.94 | 41.94 | 45.09 | | 74 | 渝开发 | 2025-12-30 二 | 4.95 | 4.97 | 4.91 | 4.97 | 4.91 | -1.21% | 1.45% | 122060 | 6018万 | 41.43 | 41.43 | 44.54 | | 75 | 渝开发 | 2025-12-31 三 | 4.94 | 4.91 | 4.92 | 4.97 | 4.87 | 0.20% | 1.70% | 143400 | 7062万 | 41.51 | 41.51 | 44.63 | | 76 | 渝开发 | 2026-01-05 一 | 4.92 | 4.92 | 5.00 | 5.02 | 4.92 | 1.63% | 1.76% | 148098 | 7386万 | 42.19 | 42.19 | 45.36 | | 77 | 渝开发 | 2026-01-06 二 | 5.00 | 5.00 | 5.07 | 5.08 | 4.98 | 1.40% | 2.13% | 179546 | 9067万 | 42.78 | 42.78 | 46 | | 78 | 渝开发 | 2026-01-07 三 | 5.08 | 5.07 | 5.02 | 5.10 | 5.00 | -0.99% | 1.77% | 149026 | 7514万 | 42.36 | 42.36 | 45.54 | | 79 | 渝开发 | 2026-01-08 四 | 5.02 | 5.02 | 5.09 | 5.14 | 5.00 | 1.39% | 2.48% | 209507 | 10637万 | 42.95 | 42.95 | 46.18 | | 80 | 渝开发 | 2026-01-09 五 | 5.12 | 5.09 | 5.10 | 5.13 | 5.04 | 0.20% | 2.05% | 173044 | 8790万 | 43.03 | 43.03 | 46.27 | | 81 | 渝开发 | 2026-01-12 一 | 5.09 | 5.10 | 5.10 | 5.10 | 5.05 | 0.00% | 1.98% | 166903 | 8473万 | 43.03 | 43.03 | 46.27 | | 82 | 渝开发 | 2026-01-13 二 | 5.10 | 5.10 | 5.07 | 5.14 | 5.06 | -0.59% | 2.21% | 186600 | 9517万 | 42.78 | 42.78 | 46 | | 83 | 渝开发 | 2026-01-14 三 | 5.07 | 5.07 | 5.02 | 5.11 | 4.97 | -0.99% | 2.78% | 234767 | 11847万 | 42.36 | 42.36 | 45.54 | | 84 | 渝开发 | 2026-01-15 四 | 5.03 | 5.02 | 5.05 | 5.08 | 5.01 | 0.60% | 1.71% | 144079 | 7277万 | 42.61 | 42.61 | 45.81 | | 85 | 渝开发 | 2026-01-16 五 | 5.11 | 5.05 | 5.02 | 5.12 | 5.00 | -0.59% | 1.65% | 138868 | 6991万 | 42.36 | 42.36 | 45.54 | | 86 | 渝开发 | 2026-01-19 一 | 5.00 | 5.02 | 5.07 | 5.08 | 4.96 | 1.00% | 1.95% | 164750 | 8322万 | 42.78 | 42.78 | 46 | | 87 | 渝开发 | 2026-01-20 二 | 5.06 | 5.07 | 5.36 | 5.56 | 5.05 | 5.72% | 8.90% | 751113 | 40161万 | 45.23 | 45.23 | 48.63 | | 88 | 渝开发 | 2026-01-21 三 | 5.25 | 5.36 | 5.23 | 5.29 | 5.19 | -2.43% | 5.20% | 438731 | 22971万 | 44.13 | 44.13 | 47.45 | | 89 | 渝开发 | 2026-01-22 四 | 5.23 | 5.23 | 5.24 | 5.26 | 5.16 | 0.19% | 2.82% | 237577 | 12389万 | 44.21 | 44.21 | 47.54 | | 90 | 渝开发 | 2026-01-23 五 | 5.23 | 5.24 | 5.21 | 5.23 | 5.16 | -0.57% | 2.41% | 203142 | 10537万 | 43.96 | 43.96 | 47.27 | | 91 | 渝开发 | 2026-01-26 一 | 5.20 | 5.21 | 5.18 | 5.22 | 5.11 | -0.58% | 2.66% | 224416 | 11593万 | 43.71 | 43.71 | 46.99 | | 92 | 渝开发 | 2026-01-27 二 | 5.17 | 5.18 | 5.11 | 5.17 | 5.04 | -1.35% | 2.24% | 189388 | 9634万 | 43.12 | 43.12 | 46.36 | | 93 | 渝开发 | 2026-01-28 三 | 5.10 | 5.11 | 5.18 | 5.20 | 5.10 | 1.37% | 2.19% | 185136 | 9554万 | 43.71 | 43.71 | 46.99 | | 94 | 渝开发 | 2026-01-29 四 | 5.15 | 5.18 | 5.26 | 5.35 | 5.10 | 1.54% | 4.88% | 411438 | 21650万 | 44.38 | 44.38 | 47.72 | | 95 | 渝开发 | 2026-01-30 五 | 5.21 | 5.26 | 5.08 | 5.27 | 5.05 | -3.42% | 3.50% | 295050 | 15127万 | 42.86 | 42.86 | 46.09 | | 96 | 渝开发 | 2026-02-02 一 | 5.05 | 5.08 | 4.96 | 5.11 | 4.96 | -2.36% | 2.36% | 199332 | 10036万 | 41.85 | 41.85 | 45 | | 97 | 渝开发 | 2026-02-03 二 | 5.00 | 4.96 | 5.03 | 5.07 | 5.00 | 1.41% | 1.58% | 133614 | 6718万 | 42.44 | 42.44 | 45.63 | | 98 | 渝开发 | 2026-02-04 三 | 5.02 | 5.03 | 5.20 | 5.20 | 4.98 | 3.38% | 3.42% | 288524 | 14797万 | 43.88 | 43.88 | 47.17 |
|
行情刷新 | 流通股东
 |
