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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 2.36 | 2.38 | 2.33 | 2.38 | +0.85% | 0.44 | 1.18% |
| 2025-12-16 | 2.40 | 2.40 | 2.35 | 2.36 | -1.26% | 0.48 | 1.29% |
| 2025-12-15 | 2.36 | 2.40 | 2.35 | 2.39 | +0.84% | 0.44 | 1.16% |
| 2025-12-12 | 2.40 | 2.41 | 2.36 | 2.37 | -1.25% | 0.59 | 1.57% |
| 2025-12-11 | 2.48 | 2.48 | 2.39 | 2.40 | -3.23% | 0.72 | 1.87% |
| 2025-12-10 | 2.46 | 2.50 | 2.44 | 2.48 | +0.81% | 0.69 | 1.76% |
| 2025-12-09 | 2.51 | 2.52 | 2.45 | 2.46 | -2.38% | 0.60 | 1.51% |
| 2025-12-08 | 2.54 | 2.56 | 2.50 | 2.52 | -0.79% | 0.60 | 1.49% |
| 2025-12-05 | 2.53 | 2.55 | 2.50 | 2.54 | +0.79% | 0.57 | 1.42% |
| 2025-12-04 | 2.56 | 2.57 | 2.50 | 2.52 | -1.56% | 0.60 | 1.49% |
| 2025-12-03 | 2.58 | 2.58 | 2.55 | 2.56 | -0.78% | 0.52 | 1.28% |
| 2025-12-02 | 2.56 | 2.59 | 2.52 | 2.58 | +0.39% | 0.53 | 1.30% |
| 2025-12-01 | 2.57 | 2.60 | 2.55 | 2.57 | +0.39% | 0.63 | 1.54% |
| 2025-11-28 | 2.50 | 2.56 | 2.47 | 2.56 | +2.40% | 0.77 | 1.94% |
| 2025-11-27 | 2.53 | 2.53 | 2.48 | 2.50 | -0.79% | 0.56 | 1.40% |
| 2025-11-26 | 2.49 | 2.55 | 2.49 | 2.52 | +1.20% | 0.79 | 1.96% |
| 2025-11-25 | 2.50 | 2.51 | 2.47 | 2.49 | 0.00% | 0.50 | 1.26% |
| 2025-11-24 | 2.47 | 2.52 | 2.47 | 2.49 | +1.63% | 0.67 | 1.70% |
| 2025-11-21 | 2.57 | 2.59 | 2.44 | 2.45 | -5.04% | 0.97 | 2.44% |
| 2025-11-20 | 2.58 | 2.60 | 2.53 | 2.58 | +0.78% | 0.69 | 1.68% |