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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 2.59 | 2.68 | 2.58 | 2.68 | +3.47% | 1.85 | 4.42% |
| 2025-09-15 | 2.57 | 2.62 | 2.53 | 2.59 | +1.17% | 1.48 | 3.63% |
| 2025-09-12 | 2.49 | 2.56 | 2.48 | 2.56 | +3.23% | 1.67 | 4.15% |
| 2025-09-11 | 2.46 | 2.49 | 2.43 | 2.48 | +0.81% | 0.86 | 2.21% |
| 2025-09-10 | 2.45 | 2.47 | 2.44 | 2.46 | +0.82% | 0.77 | 1.97% |
| 2025-09-09 | 2.44 | 2.46 | 2.42 | 2.44 | 0.00% | 0.76 | 1.95% |
| 2025-09-08 | 2.45 | 2.47 | 2.42 | 2.44 | -0.41% | 0.75 | 1.93% |
| 2025-09-05 | 2.46 | 2.46 | 2.41 | 2.45 | -0.41% | 0.76 | 1.98% |
| 2025-09-04 | 2.44 | 2.46 | 2.42 | 2.46 | +1.23% | 1.08 | 2.78% |
| 2025-09-03 | 2.46 | 2.47 | 2.42 | 2.43 | -1.22% | 0.91 | 2.36% |
| 2025-09-02 | 2.43 | 2.46 | 2.38 | 2.46 | +1.23% | 1.16 | 3.01% |
| 2025-09-01 | 2.39 | 2.44 | 2.37 | 2.43 | +2.10% | 0.76 | 2.00% |
| 2025-08-29 | 2.40 | 2.41 | 2.37 | 2.38 | -0.83% | 0.54 | 1.43% |
| 2025-08-28 | 2.39 | 2.43 | 2.33 | 2.40 | 0.00% | 0.79 | 2.08% |
| 2025-08-27 | 2.46 | 2.46 | 2.39 | 2.40 | -2.44% | 0.89 | 2.32% |
| 2025-08-26 | 2.44 | 2.47 | 2.42 | 2.46 | +0.82% | 1.01 | 2.60% |
| 2025-08-25 | 2.40 | 2.44 | 2.39 | 2.44 | +1.67% | 1.25 | 3.26% |
| 2025-08-22 | 2.38 | 2.40 | 2.35 | 2.40 | +0.42% | 0.71 | 1.89% |
| 2025-08-21 | 2.37 | 2.40 | 2.36 | 2.39 | +0.84% | 0.58 | 1.53% |
| 2025-08-20 | 2.35 | 2.37 | 2.34 | 2.37 | +0.85% | 0.47 | 1.26% |