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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.85 | 8.02 | 7.80 | 8.00 | +2.56% | 0.85 | 2.18% |
| 2025-06-23 | 7.58 | 7.84 | 7.53 | 7.80 | +2.50% | 0.61 | 1.62% |
| 2025-06-20 | 7.72 | 7.73 | 7.60 | 7.61 | -0.91% | 0.54 | 1.44% |
| 2025-06-19 | 7.85 | 7.91 | 7.65 | 7.68 | -2.37% | 0.72 | 1.85% |
| 2025-06-18 | 7.92 | 7.92 | 7.77 | 7.87 | -0.62% | 0.53 | 1.36% |
| 2025-06-17 | 7.96 | 7.97 | 7.88 | 7.92 | -0.12% | 0.37 | 0.95% |
| 2025-06-16 | 7.84 | 7.93 | 7.83 | 7.92 | +0.25% | 0.40 | 1.01% |
| 2025-06-13 | 8.08 | 8.09 | 7.88 | 7.91 | -2.77% | 1.12 | 2.80% |
| 2025-06-12 | 8.13 | 8.15 | 8.05 | 8.13 | -0.36% | 0.74 | 1.83% |
| 2025-06-11 | 8.06 | 8.33 | 8.05 | 8.16 | +1.46% | 1.60 | 3.89% |
| 2025-06-10 | 8.10 | 8.16 | 7.90 | 8.04 | -0.61% | 0.95 | 2.37% |
| 2025-06-09 | 8.05 | 8.09 | 8.01 | 8.09 | +0.61% | 0.72 | 1.78% |
| 2025-06-06 | 8.12 | 8.13 | 7.98 | 8.04 | -0.96% | 0.71 | 1.76% |
| 2025-06-05 | 8.11 | 8.16 | 8.03 | 8.12 | +0.12% | 0.55 | 1.36% |
| 2025-06-04 | 8.12 | 8.20 | 8.08 | 8.11 | +0.49% | 0.54 | 1.33% |
| 2025-06-03 | 7.97 | 8.11 | 7.97 | 8.07 | 0.00% | 0.53 | 1.32% |
| 2025-05-30 | 8.36 | 8.40 | 8.06 | 8.07 | -4.07% | 1.70 | 4.17% |
| 2025-05-29 | 8.14 | 8.46 | 8.14 | 8.41 | +3.00% | 1.54 | 3.66% |
| 2025-05-28 | 8.18 | 8.32 | 8.12 | 8.17 | -0.12% | 0.66 | 1.61% |
| 2025-05-27 | 8.23 | 8.25 | 8.08 | 8.18 | -1.07% | 0.74 | 1.80% |