腾龙股份 sh.603158
15.80
+8.74%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 13.89 | 14.14 | 13.08 | 14.14 | +10.04% | 16.18 | 23.80% |
| 2025-08-19 | 12.62 | 12.85 | 12.60 | 12.85 | +10.02% | 4.43 | 7.06% |
| 2025-08-18 | 11.83 | 12.38 | 11.25 | 11.68 | +3.82% | 20.10 | 34.06% |
| 2025-08-15 | 11.11 | 11.25 | 10.50 | 11.25 | +9.97% | 17.62 | 32.45% |
| 2025-08-14 | 10.00 | 10.23 | 9.80 | 10.23 | +10.00% | 7.14 | 14.32% |
| 2025-08-13 | 8.48 | 9.30 | 8.46 | 9.30 | +10.06% | 3.45 | 7.65% |
| 2025-08-12 | 8.45 | 8.52 | 8.40 | 8.45 | 0.00% | 0.84 | 2.03% |
| 2025-08-11 | 8.33 | 8.47 | 8.32 | 8.45 | +1.44% | 0.79 | 1.90% |
| 2025-08-08 | 8.37 | 8.38 | 8.28 | 8.33 | -0.36% | 0.64 | 1.58% |
| 2025-08-07 | 8.41 | 8.45 | 8.32 | 8.36 | -0.48% | 0.88 | 2.14% |
| 2025-08-06 | 8.34 | 8.42 | 8.30 | 8.40 | +0.84% | 1.17 | 2.86% |
| 2025-08-05 | 8.23 | 8.36 | 8.23 | 8.33 | +1.22% | 0.83 | 2.04% |
| 2025-08-04 | 8.19 | 8.25 | 8.10 | 8.23 | +0.61% | 0.96 | 2.38% |
| 2025-08-01 | 8.00 | 8.39 | 8.00 | 8.18 | +2.00% | 1.81 | 4.48% |
| 2025-07-31 | 8.14 | 8.21 | 7.99 | 8.02 | -1.60% | 0.71 | 1.79% |
| 2025-07-30 | 8.29 | 8.29 | 8.01 | 8.15 | -1.33% | 0.73 | 1.83% |
| 2025-07-29 | 8.33 | 8.34 | 8.17 | 8.26 | -0.72% | 0.69 | 1.71% |
| 2025-07-28 | 8.34 | 8.37 | 8.28 | 8.32 | -0.36% | 0.62 | 1.53% |
| 2025-07-25 | 8.30 | 8.38 | 8.27 | 8.35 | +0.85% | 0.76 | 1.87% |
| 2025-07-24 | 8.25 | 8.31 | 8.25 | 8.28 | +0.36% | 0.59 | 1.44% |