腾龙股份 sh.603158
14.53
+5.29%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.79 | 15.10 | 13.78 | 14.53 | +5.29% | 8.50 | 11.93% |
| 2026-05-21 | 14.03 | 14.54 | 13.72 | 13.80 | -2.61% | 4.76 | 6.86% |
| 2026-05-20 | 13.90 | 14.17 | 13.57 | 14.17 | +0.93% | 3.46 | 5.08% |
| 2026-05-19 | 14.28 | 14.39 | 13.51 | 14.04 | -1.61% | 4.30 | 6.30% |
| 2026-05-18 | 14.51 | 14.70 | 14.09 | 14.27 | -2.26% | 3.81 | 5.46% |
| 2026-05-15 | 14.81 | 15.00 | 14.45 | 14.60 | -0.75% | 5.19 | 7.19% |
| 2026-05-14 | 14.98 | 15.28 | 14.61 | 14.71 | -1.80% | 4.47 | 6.13% |
| 2026-05-13 | 14.99 | 15.28 | 14.83 | 14.98 | -0.47% | 4.75 | 6.43% |
| 2026-05-12 | 15.65 | 15.79 | 14.88 | 15.05 | -2.02% | 5.12 | 6.90% |
| 2026-05-11 | 15.81 | 15.88 | 15.21 | 15.36 | -3.27% | 9.31 | 12.27% |
| 2026-05-08 | 15.77 | 16.50 | 15.50 | 15.88 | +2.85% | 13.97 | 17.73% |
| 2026-05-07 | 14.80 | 15.44 | 14.60 | 15.44 | +9.97% | 2.68 | 3.58% |
| 2026-05-06 | 12.80 | 14.04 | 12.79 | 14.04 | +10.03% | 5.73 | 8.58% |
| 2026-04-30 | 13.30 | 13.45 | 12.62 | 12.76 | -1.39% | 3.34 | 5.26% |
| 2026-04-29 | 13.13 | 13.39 | 12.80 | 12.94 | -2.49% | 3.88 | 6.07% |
| 2026-04-28 | 13.36 | 13.77 | 13.20 | 13.27 | -1.12% | 4.15 | 6.28% |
| 2026-04-27 | 13.50 | 13.87 | 13.37 | 13.42 | -2.61% | 5.19 | 7.82% |
| 2026-04-24 | 13.10 | 14.18 | 12.91 | 13.78 | +5.19% | 8.95 | 13.27% |
| 2026-04-23 | 13.66 | 13.66 | 13.07 | 13.10 | -4.10% | 3.51 | 5.41% |
| 2026-04-22 | 13.02 | 13.70 | 12.83 | 13.66 | +4.92% | 6.41 | 9.76% |