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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 2.21 | 2.25 | 2.20 | 2.25 | +1.79% | 0.52 | 1.46% |
| 2025-06-23 | 2.18 | 2.21 | 2.17 | 2.21 | +0.91% | 0.25 | 0.70% |
| 2025-06-20 | 2.20 | 2.21 | 2.18 | 2.19 | 0.00% | 0.23 | 0.64% |
| 2025-06-19 | 2.22 | 2.22 | 2.18 | 2.19 | -1.34% | 0.47 | 1.35% |
| 2025-06-18 | 2.24 | 2.24 | 2.21 | 2.22 | -0.89% | 0.25 | 0.70% |
| 2025-06-17 | 2.23 | 2.25 | 2.21 | 2.24 | +0.89% | 0.30 | 0.83% |
| 2025-06-16 | 2.20 | 2.24 | 2.20 | 2.22 | +0.45% | 0.28 | 0.77% |
| 2025-06-13 | 2.24 | 2.25 | 2.20 | 2.21 | -1.76% | 0.43 | 1.20% |
| 2025-06-12 | 2.26 | 2.27 | 2.23 | 2.25 | -0.87% | 0.41 | 1.13% |
| 2025-06-11 | 2.23 | 2.27 | 2.23 | 2.27 | +1.78% | 0.57 | 1.57% |
| 2025-06-10 | 2.25 | 2.27 | 2.21 | 2.23 | -1.32% | 0.47 | 1.30% |
| 2025-06-09 | 2.26 | 2.27 | 2.24 | 2.26 | 0.00% | 0.39 | 1.07% |
| 2025-06-06 | 2.24 | 2.27 | 2.23 | 2.26 | +1.33% | 0.61 | 1.68% |
| 2025-06-05 | 2.25 | 2.26 | 2.22 | 2.23 | -0.88% | 0.31 | 0.86% |
| 2025-06-04 | 2.22 | 2.25 | 2.22 | 2.25 | +0.89% | 0.28 | 0.78% |
| 2025-06-03 | 2.22 | 2.24 | 2.20 | 2.23 | +0.90% | 0.34 | 0.96% |
| 2025-05-30 | 2.23 | 2.24 | 2.20 | 2.21 | -0.89% | 0.27 | 0.77% |
| 2025-05-29 | 2.20 | 2.24 | 2.19 | 2.23 | +1.35% | 0.42 | 1.19% |
| 2025-05-28 | 2.22 | 2.23 | 2.18 | 2.20 | -0.89% | 0.31 | 0.87% |
| 2025-05-27 | 2.20 | 2.23 | 2.19 | 2.22 | +0.45% | 0.30 | 0.85% |