腾达建设 sh.600512
2.26
+1.35%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2.24 | 2.26 | 2.22 | 2.26 | +1.35% | 0.42 | 1.18% |
| 2026-05-21 | 2.28 | 2.31 | 2.23 | 2.23 | -1.76% | 0.52 | 1.45% |
| 2026-05-20 | 2.30 | 2.31 | 2.26 | 2.27 | -1.73% | 0.40 | 1.11% |
| 2026-05-19 | 2.28 | 2.32 | 2.27 | 2.31 | +1.32% | 0.49 | 1.34% |
| 2026-05-18 | 2.28 | 2.29 | 2.25 | 2.28 | 0.00% | 0.51 | 1.41% |
| 2026-05-15 | 2.32 | 2.32 | 2.27 | 2.28 | -1.72% | 0.69 | 1.91% |
| 2026-05-14 | 2.39 | 2.40 | 2.30 | 2.32 | -2.93% | 0.90 | 2.43% |
| 2026-05-13 | 2.39 | 2.41 | 2.37 | 2.39 | +0.42% | 0.60 | 1.59% |
| 2026-05-12 | 2.44 | 2.44 | 2.38 | 2.38 | -2.86% | 0.81 | 2.13% |
| 2026-05-11 | 2.47 | 2.47 | 2.42 | 2.45 | -0.81% | 0.78 | 2.01% |
| 2026-05-08 | 2.46 | 2.47 | 2.43 | 2.47 | +0.41% | 0.69 | 1.78% |
| 2026-05-07 | 2.41 | 2.49 | 2.41 | 2.46 | +2.07% | 1.22 | 3.14% |
| 2026-05-06 | 2.41 | 2.42 | 2.39 | 2.41 | +0.42% | 0.84 | 2.21% |
| 2026-04-30 | 2.42 | 2.44 | 2.39 | 2.40 | -1.23% | 1.11 | 2.91% |
| 2026-04-29 | 2.43 | 2.46 | 2.42 | 2.43 | -0.82% | 1.43 | 3.69% |
| 2026-04-28 | 2.44 | 2.46 | 2.42 | 2.45 | 0.00% | 0.69 | 1.77% |
| 2026-04-27 | 2.46 | 2.46 | 2.41 | 2.45 | -0.41% | 0.77 | 1.99% |
| 2026-04-24 | 2.45 | 2.48 | 2.42 | 2.46 | 0.00% | 0.86 | 2.21% |
| 2026-04-23 | 2.47 | 2.49 | 2.44 | 2.46 | -0.40% | 0.81 | 2.06% |
| 2026-04-22 | 2.46 | 2.50 | 2.41 | 2.47 | +0.41% | 1.10 | 2.84% |