腾景科技 sh.688195
332.10
+3.47%
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 | 327.39 | 340.00 | 324.82 | 332.10 | +3.47% | 18.37 | 4.26% |
| 2026-05-21 | 350.00 | 352.00 | 320.00 | 320.97 | -8.05% | 20.91 | 4.83% |
| 2026-05-20 | 330.48 | 354.00 | 320.00 | 349.07 | +5.43% | 25.89 | 5.97% |
| 2026-05-19 | 343.28 | 343.28 | 318.99 | 331.08 | -5.16% | 20.02 | 4.71% |
| 2026-05-18 | 341.70 | 356.80 | 337.01 | 349.09 | +0.05% | 16.72 | 3.72% |
| 2026-05-15 | 366.00 | 381.50 | 340.00 | 348.92 | -4.93% | 24.55 | 5.35% |
| 2026-05-14 | 374.68 | 388.00 | 367.00 | 367.00 | -1.78% | 28.60 | 5.85% |
| 2026-05-13 | 355.00 | 378.32 | 350.01 | 373.66 | +2.09% | 28.28 | 6.00% |
| 2026-05-12 | 379.80 | 394.90 | 361.22 | 366.01 | -2.55% | 30.11 | 6.16% |
| 2026-05-11 | 376.00 | 382.50 | 360.06 | 375.60 | +0.83% | 26.94 | 5.60% |
| 2026-05-08 | 351.87 | 373.80 | 348.00 | 372.50 | +2.91% | 25.89 | 5.54% |
| 2026-05-07 | 338.00 | 362.88 | 332.58 | 361.98 | +7.13% | 29.25 | 6.40% |
| 2026-05-06 | 336.00 | 351.00 | 333.02 | 337.90 | +1.78% | 25.86 | 5.84% |
| 2026-04-30 | 331.23 | 338.23 | 320.07 | 332.00 | +2.55% | 24.66 | 5.76% |
| 2026-04-29 | 323.00 | 331.50 | 315.50 | 323.76 | -0.38% | 17.81 | 4.25% |
| 2026-04-28 | 339.00 | 345.00 | 320.00 | 325.00 | -4.31% | 25.69 | 6.04% |
| 2026-04-27 | 342.03 | 348.80 | 334.10 | 339.65 | -1.55% | 23.87 | 5.41% |
| 2026-04-24 | 359.98 | 361.98 | 335.10 | 345.00 | -4.96% | 35.66 | 7.95% |
| 2026-04-23 | 400.26 | 429.09 | 349.85 | 363.00 | -8.59% | 58.56 | 11.96% |
| 2026-04-22 | 378.07 | 398.77 | 377.38 | 397.11 | +5.03% | 33.89 | 6.73% |