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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 2.35 | 2.37 | 2.34 | 2.35 | +0.43% | 0.55 | 1.47% |
| 2025-08-18 | 2.35 | 2.36 | 2.33 | 2.34 | -0.43% | 0.59 | 1.57% |
| 2025-08-15 | 2.33 | 2.35 | 2.32 | 2.35 | +0.86% | 0.56 | 1.51% |
| 2025-08-14 | 2.37 | 2.39 | 2.32 | 2.33 | -1.69% | 0.65 | 1.74% |
| 2025-08-13 | 2.38 | 2.39 | 2.36 | 2.37 | -0.42% | 0.48 | 1.26% |
| 2025-08-12 | 2.40 | 2.41 | 2.37 | 2.38 | -0.83% | 0.52 | 1.37% |
| 2025-08-11 | 2.36 | 2.42 | 2.35 | 2.40 | +2.13% | 0.93 | 2.44% |
| 2025-08-08 | 2.32 | 2.36 | 2.31 | 2.35 | +1.29% | 0.64 | 1.72% |
| 2025-08-07 | 2.33 | 2.38 | 2.32 | 2.32 | 0.00% | 0.76 | 2.05% |
| 2025-08-06 | 2.33 | 2.33 | 2.30 | 2.32 | -0.43% | 0.42 | 1.15% |
| 2025-08-05 | 2.32 | 2.34 | 2.31 | 2.33 | +0.43% | 0.56 | 1.52% |
| 2025-08-04 | 2.31 | 2.32 | 2.29 | 2.32 | +0.43% | 0.44 | 1.19% |
| 2025-08-01 | 2.32 | 2.34 | 2.31 | 2.31 | -0.43% | 0.39 | 1.05% |
| 2025-07-31 | 2.37 | 2.37 | 2.31 | 2.32 | -1.69% | 0.59 | 1.60% |
| 2025-07-30 | 2.36 | 2.38 | 2.34 | 2.36 | 0.00% | 0.68 | 1.81% |
| 2025-07-29 | 2.40 | 2.40 | 2.34 | 2.36 | -1.26% | 0.68 | 1.80% |
| 2025-07-28 | 2.43 | 2.43 | 2.38 | 2.39 | -1.24% | 0.75 | 1.96% |
| 2025-07-25 | 2.47 | 2.48 | 2.41 | 2.42 | -2.42% | 1.06 | 2.73% |
| 2025-07-24 | 2.44 | 2.50 | 2.41 | 2.48 | +1.64% | 1.44 | 3.69% |
| 2025-07-23 | 2.50 | 2.56 | 2.43 | 2.44 | -0.81% | 2.34 | 5.92% |