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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 13.20 | 13.35 | 12.99 | 13.02 | -4.05% | 5.48 | 8.51% |
| 2026-04-20 | 13.21 | 13.99 | 13.20 | 13.57 | +2.34% | 6.88 | 10.25% |
| 2026-04-17 | 12.94 | 13.26 | 12.74 | 13.26 | +0.84% | 4.45 | 6.96% |
| 2026-04-16 | 13.59 | 13.59 | 13.01 | 13.15 | -3.24% | 6.12 | 9.49% |
| 2026-04-15 | 13.46 | 13.88 | 13.16 | 13.59 | +0.97% | 8.68 | 13.04% |
| 2026-04-14 | 12.80 | 13.66 | 12.73 | 13.46 | +5.65% | 8.81 | 13.53% |
| 2026-04-13 | 12.62 | 13.05 | 12.61 | 12.74 | -1.01% | 4.09 | 6.54% |
| 2026-04-10 | 12.88 | 13.15 | 12.80 | 12.87 | -2.20% | 6.44 | 10.13% |
| 2026-04-09 | 12.70 | 13.43 | 12.50 | 13.16 | +6.99% | 11.35 | 17.82% |
| 2026-04-08 | 11.63 | 12.47 | 11.61 | 12.30 | +8.47% | 8.22 | 13.74% |
| 2026-04-07 | 11.70 | 11.72 | 11.21 | 11.34 | -2.16% | 2.32 | 4.15% |
| 2026-04-03 | 12.10 | 12.18 | 11.39 | 11.59 | -3.66% | 3.78 | 6.61% |
| 2026-04-02 | 12.28 | 12.30 | 11.91 | 12.03 | -2.04% | 4.97 | 8.40% |
| 2026-04-01 | 11.40 | 12.28 | 11.37 | 12.28 | +10.04% | 4.12 | 7.06% |
| 2026-03-31 | 11.38 | 11.70 | 11.15 | 11.16 | -2.62% | 2.59 | 4.65% |
| 2026-03-30 | 11.44 | 11.60 | 11.21 | 11.46 | -1.88% | 2.19 | 3.90% |
| 2026-03-27 | 11.30 | 11.83 | 11.15 | 11.68 | +1.21% | 2.75 | 4.84% |
| 2026-03-26 | 12.05 | 12.45 | 11.47 | 11.54 | -3.83% | 4.01 | 6.89% |
| 2026-03-25 | 11.32 | 12.24 | 11.24 | 12.00 | +6.86% | 4.31 | 7.43% |
| 2026-03-24 | 11.13 | 11.32 | 10.92 | 11.23 | +3.41% | 2.47 | 4.53% |