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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 2.41 | 2.46 | 2.38 | 2.46 | +1.65% | 1.82 | 4.72% |
| 2025-07-21 | 2.34 | 2.42 | 2.34 | 2.42 | +3.86% | 1.36 | 3.58% |
| 2025-07-18 | 2.34 | 2.35 | 2.32 | 2.33 | -0.43% | 0.37 | 0.99% |
| 2025-07-17 | 2.36 | 2.36 | 2.33 | 2.34 | -0.43% | 0.37 | 1.00% |
| 2025-07-16 | 2.35 | 2.37 | 2.34 | 2.35 | -0.42% | 0.45 | 1.22% |
| 2025-07-15 | 2.38 | 2.39 | 2.33 | 2.36 | -0.84% | 0.67 | 1.79% |
| 2025-07-14 | 2.37 | 2.39 | 2.35 | 2.38 | +0.42% | 0.69 | 1.83% |
| 2025-07-11 | 2.41 | 2.42 | 2.35 | 2.37 | -1.66% | 1.33 | 3.54% |
| 2025-07-10 | 2.35 | 2.41 | 2.34 | 2.41 | +2.55% | 0.79 | 2.08% |
| 2025-07-09 | 2.36 | 2.37 | 2.34 | 2.35 | 0.00% | 0.58 | 1.55% |
| 2025-07-08 | 2.34 | 2.38 | 2.32 | 2.35 | +0.43% | 0.66 | 1.78% |
| 2025-07-07 | 2.29 | 2.34 | 2.29 | 2.34 | +1.74% | 0.50 | 1.34% |
| 2025-07-04 | 2.29 | 2.33 | 2.29 | 2.30 | +0.44% | 0.61 | 1.67% |
| 2025-07-03 | 2.30 | 2.31 | 2.28 | 2.29 | -0.43% | 0.39 | 1.08% |
| 2025-07-02 | 2.27 | 2.30 | 2.25 | 2.30 | +1.77% | 0.66 | 1.83% |
| 2025-07-01 | 2.27 | 2.27 | 2.24 | 2.26 | 0.00% | 0.37 | 1.04% |
| 2025-06-30 | 2.27 | 2.27 | 2.25 | 2.26 | +0.44% | 0.33 | 0.93% |
| 2025-06-27 | 2.26 | 2.28 | 2.25 | 2.25 | 0.00% | 0.43 | 1.19% |
| 2025-06-26 | 2.26 | 2.27 | 2.24 | 2.25 | -0.44% | 0.38 | 1.07% |
| 2025-06-25 | 2.26 | 2.26 | 2.23 | 2.26 | +0.44% | 0.39 | 1.10% |