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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 70.03 | 75.58 | 66.66 | 67.43 | +4.22% | 18.19 | 20.08% |
| 2025-08-18 | 59.99 | 64.70 | 59.99 | 64.70 | +19.99% | 8.89 | 11.07% |
| 2025-08-15 | 50.00 | 55.63 | 47.69 | 53.92 | +11.18% | 10.98 | 16.39% |
| 2025-08-14 | 46.98 | 51.80 | 46.80 | 48.50 | +4.80% | 7.87 | 12.27% |
| 2025-08-13 | 45.49 | 46.29 | 45.19 | 46.28 | +1.89% | 2.73 | 4.60% |
| 2025-08-12 | 44.68 | 45.43 | 44.36 | 45.42 | +1.25% | 1.76 | 3.03% |
| 2025-08-11 | 44.15 | 45.05 | 43.78 | 44.86 | +1.68% | 2.38 | 4.15% |
| 2025-08-08 | 43.71 | 44.35 | 42.90 | 44.12 | -3.25% | 2.82 | 4.96% |
| 2025-08-07 | 47.10 | 47.26 | 45.21 | 45.60 | -3.10% | 2.48 | 4.16% |
| 2025-08-06 | 46.55 | 47.50 | 46.12 | 47.06 | +0.45% | 1.55 | 2.55% |
| 2025-08-05 | 47.50 | 47.86 | 46.37 | 46.85 | -0.17% | 2.17 | 3.57% |
| 2025-08-04 | 46.40 | 47.53 | 45.98 | 46.93 | +0.36% | 1.93 | 3.19% |
| 2025-08-01 | 48.25 | 48.49 | 46.23 | 46.76 | -3.49% | 2.81 | 4.60% |
| 2025-07-31 | 48.13 | 51.63 | 48.13 | 48.45 | -0.31% | 4.50 | 7.07% |
| 2025-07-30 | 47.76 | 49.52 | 46.70 | 48.60 | +1.78% | 4.37 | 6.99% |
| 2025-07-29 | 44.44 | 48.55 | 44.33 | 47.75 | +6.25% | 5.42 | 8.98% |
| 2025-07-28 | 43.80 | 45.50 | 43.50 | 44.94 | +2.84% | 3.31 | 5.72% |
| 2025-07-25 | 42.90 | 43.89 | 42.13 | 43.70 | +1.84% | 2.34 | 4.20% |
| 2025-07-24 | 42.91 | 43.75 | 42.55 | 42.91 | +1.11% | 2.20 | 3.95% |
| 2025-07-23 | 42.45 | 42.89 | 41.50 | 42.44 | -0.96% | 1.64 | 3.01% |