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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 2.61 | 2.63 | 2.59 | 2.62 | +0.38% | 0.77 | 1.87% |
| 2025-10-21 | 2.53 | 2.62 | 2.52 | 2.61 | +3.16% | 1.42 | 3.46% |
| 2025-10-20 | 2.53 | 2.55 | 2.51 | 2.53 | +0.80% | 0.62 | 1.54% |
| 2025-10-17 | 2.52 | 2.56 | 2.51 | 2.51 | -0.40% | 0.69 | 1.71% |
| 2025-10-16 | 2.55 | 2.56 | 2.51 | 2.52 | -1.18% | 0.66 | 1.65% |
| 2025-10-15 | 2.51 | 2.56 | 2.51 | 2.55 | +1.19% | 0.75 | 1.86% |
| 2025-10-14 | 2.49 | 2.54 | 2.49 | 2.52 | +1.61% | 0.83 | 2.07% |
| 2025-10-13 | 2.47 | 2.50 | 2.41 | 2.48 | -1.20% | 0.90 | 2.31% |
| 2025-10-10 | 2.47 | 2.57 | 2.45 | 2.51 | +2.03% | 1.32 | 3.30% |
| 2025-10-09 | 2.43 | 2.47 | 2.43 | 2.46 | +1.23% | 0.62 | 1.58% |
| 2025-09-30 | 2.45 | 2.46 | 2.42 | 2.43 | -0.82% | 0.48 | 1.24% |
| 2025-09-29 | 2.44 | 2.45 | 2.38 | 2.45 | +0.82% | 0.54 | 1.41% |
| 2025-09-26 | 2.42 | 2.46 | 2.40 | 2.43 | 0.00% | 0.58 | 1.51% |
| 2025-09-25 | 2.45 | 2.48 | 2.41 | 2.43 | -0.82% | 0.71 | 1.83% |
| 2025-09-24 | 2.45 | 2.47 | 2.43 | 2.45 | -0.81% | 0.69 | 1.77% |
| 2025-09-23 | 2.48 | 2.48 | 2.38 | 2.47 | -0.40% | 1.29 | 3.35% |
| 2025-09-22 | 2.50 | 2.52 | 2.45 | 2.48 | -1.59% | 0.85 | 2.15% |
| 2025-09-19 | 2.62 | 2.63 | 2.49 | 2.52 | -4.18% | 1.37 | 3.40% |
| 2025-09-18 | 2.64 | 2.71 | 2.60 | 2.63 | -0.38% | 2.07 | 4.91% |
| 2025-09-17 | 2.68 | 2.68 | 2.61 | 2.64 | -1.49% | 1.59 | 3.79% |