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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 2.62 | 2.63 | 2.56 | 2.56 | -1.92% | 0.67 | 1.65% |
| 2025-11-18 | 2.68 | 2.69 | 2.58 | 2.61 | -2.97% | 0.95 | 2.29% |
| 2025-11-17 | 2.68 | 2.70 | 2.66 | 2.69 | +0.37% | 0.83 | 1.95% |
| 2025-11-14 | 2.66 | 2.70 | 2.66 | 2.68 | +0.75% | 1.15 | 2.70% |
| 2025-11-13 | 2.65 | 2.67 | 2.61 | 2.66 | 0.00% | 0.82 | 1.95% |
| 2025-11-12 | 2.65 | 2.68 | 2.63 | 2.66 | 0.00% | 0.78 | 1.85% |
| 2025-11-11 | 2.63 | 2.67 | 2.61 | 2.66 | +1.53% | 0.99 | 2.36% |
| 2025-11-10 | 2.61 | 2.63 | 2.59 | 2.62 | +0.38% | 0.78 | 1.88% |
| 2025-11-07 | 2.60 | 2.62 | 2.58 | 2.61 | 0.00% | 0.62 | 1.51% |
| 2025-11-06 | 2.63 | 2.63 | 2.58 | 2.61 | -0.38% | 0.77 | 1.86% |
| 2025-11-05 | 2.59 | 2.64 | 2.57 | 2.62 | +0.77% | 1.00 | 2.42% |
| 2025-11-04 | 2.58 | 2.61 | 2.57 | 2.60 | +0.39% | 0.77 | 1.88% |
| 2025-11-03 | 2.54 | 2.59 | 2.54 | 2.59 | +1.97% | 0.91 | 2.23% |
| 2025-10-31 | 2.54 | 2.57 | 2.52 | 2.54 | 0.00% | 0.65 | 1.60% |
| 2025-10-30 | 2.55 | 2.58 | 2.53 | 2.54 | +0.40% | 0.81 | 1.99% |
| 2025-10-29 | 2.55 | 2.56 | 2.51 | 2.53 | -0.78% | 0.55 | 1.36% |
| 2025-10-28 | 2.57 | 2.58 | 2.54 | 2.55 | -0.78% | 0.50 | 1.24% |
| 2025-10-27 | 2.58 | 2.61 | 2.56 | 2.57 | -0.39% | 0.81 | 1.99% |
| 2025-10-24 | 2.63 | 2.64 | 2.57 | 2.58 | -1.53% | 0.85 | 2.07% |
| 2025-10-23 | 2.61 | 2.63 | 2.57 | 2.62 | 0.00% | 0.80 | 1.94% |