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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.46 | 2.47 | 2.40 | 2.46 | -0.40% | 1.05 | 2.70% |
| 2026-04-20 | 2.52 | 2.52 | 2.45 | 2.47 | -1.98% | 1.00 | 2.54% |
| 2026-04-17 | 2.55 | 2.56 | 2.50 | 2.52 | -1.18% | 1.10 | 2.76% |
| 2026-04-16 | 2.50 | 2.56 | 2.48 | 2.55 | +2.00% | 1.23 | 3.06% |
| 2026-04-15 | 2.50 | 2.53 | 2.48 | 2.50 | 0.00% | 1.04 | 2.61% |
| 2026-04-14 | 2.48 | 2.53 | 2.46 | 2.50 | +1.21% | 1.14 | 2.87% |
| 2026-04-13 | 2.43 | 2.49 | 2.42 | 2.47 | +0.41% | 0.90 | 2.31% |
| 2026-04-10 | 2.52 | 2.55 | 2.45 | 2.46 | 0.00% | 1.23 | 3.11% |
| 2026-04-09 | 2.57 | 2.58 | 2.46 | 2.46 | -3.91% | 1.79 | 4.51% |
| 2026-04-08 | 2.43 | 2.62 | 2.41 | 2.56 | +7.56% | 3.16 | 7.88% |
| 2026-04-07 | 2.29 | 2.39 | 2.24 | 2.38 | +3.93% | 1.52 | 4.11% |
| 2026-04-03 | 2.46 | 2.47 | 2.28 | 2.29 | -7.29% | 1.83 | 4.95% |
| 2026-04-02 | 2.50 | 2.56 | 2.45 | 2.47 | -1.59% | 1.21 | 3.05% |
| 2026-04-01 | 2.55 | 2.64 | 2.48 | 2.51 | -1.57% | 2.26 | 5.59% |
| 2026-03-31 | 2.45 | 2.68 | 2.44 | 2.55 | +4.08% | 3.06 | 7.51% |
| 2026-03-30 | 2.40 | 2.45 | 2.34 | 2.45 | +1.24% | 0.98 | 2.57% |
| 2026-03-27 | 2.38 | 2.42 | 2.37 | 2.42 | +0.83% | 0.99 | 2.60% |
| 2026-03-26 | 2.46 | 2.49 | 2.39 | 2.40 | -2.83% | 0.91 | 2.34% |
| 2026-03-25 | 2.35 | 2.48 | 2.33 | 2.47 | +6.01% | 1.37 | 3.57% |
| 2026-03-24 | 2.27 | 2.34 | 2.22 | 2.33 | +4.48% | 1.04 | 2.89% |