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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.37 | 2.37 | 2.21 | 2.23 | -6.69% | 1.26 | 3.47% |
| 2026-03-20 | 2.49 | 2.51 | 2.38 | 2.39 | -4.02% | 1.18 | 3.05% |
| 2026-03-19 | 2.54 | 2.55 | 2.47 | 2.49 | -2.35% | 0.81 | 2.03% |
| 2026-03-18 | 2.58 | 2.58 | 2.51 | 2.55 | -1.16% | 1.04 | 2.57% |
| 2026-03-17 | 2.59 | 2.65 | 2.57 | 2.58 | -0.39% | 1.14 | 2.75% |
| 2026-03-16 | 2.60 | 2.63 | 2.56 | 2.59 | 0.00% | 0.94 | 2.27% |
| 2026-03-13 | 2.57 | 2.63 | 2.57 | 2.59 | +0.39% | 1.13 | 2.74% |
| 2026-03-12 | 2.57 | 2.61 | 2.56 | 2.58 | +0.39% | 1.11 | 2.70% |
| 2026-03-11 | 2.56 | 2.58 | 2.52 | 2.57 | +0.78% | 1.02 | 2.51% |
| 2026-03-10 | 2.53 | 2.58 | 2.51 | 2.55 | +1.19% | 1.07 | 2.63% |
| 2026-03-09 | 2.51 | 2.55 | 2.49 | 2.52 | 0.00% | 0.95 | 2.37% |
| 2026-03-06 | 2.45 | 2.53 | 2.44 | 2.52 | +2.86% | 1.08 | 2.72% |
| 2026-03-05 | 2.43 | 2.48 | 2.42 | 2.45 | +2.08% | 0.92 | 2.36% |
| 2026-03-04 | 2.45 | 2.47 | 2.39 | 2.40 | -2.44% | 0.89 | 2.33% |
| 2026-03-03 | 2.49 | 2.53 | 2.45 | 2.46 | -1.60% | 0.92 | 2.31% |
| 2026-03-02 | 2.53 | 2.53 | 2.46 | 2.50 | -1.57% | 0.89 | 2.24% |
| 2026-02-27 | 2.51 | 2.54 | 2.49 | 2.54 | +1.20% | 0.56 | 1.40% |
| 2026-02-26 | 2.52 | 2.55 | 2.49 | 2.51 | -0.79% | 0.59 | 1.49% |
| 2026-02-25 | 2.50 | 2.56 | 2.50 | 2.53 | +1.20% | 0.84 | 2.09% |
| 2026-02-24 | 2.44 | 2.51 | 2.44 | 2.50 | +2.88% | 0.73 | 1.84% |