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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 41.98 | 44.58 | 41.81 | 42.85 | +2.00% | 3.04 | 5.42% |
| 2025-07-21 | 42.06 | 42.48 | 41.60 | 42.01 | +0.02% | 1.30 | 2.39% |
| 2025-07-18 | 42.44 | 42.96 | 41.55 | 42.00 | -1.34% | 1.58 | 2.92% |
| 2025-07-17 | 41.33 | 43.33 | 41.04 | 42.57 | +3.08% | 2.29 | 4.15% |
| 2025-07-16 | 41.10 | 42.28 | 40.67 | 41.30 | +0.73% | 1.64 | 3.04% |
| 2025-07-15 | 40.92 | 42.33 | 40.66 | 41.00 | +0.44% | 1.81 | 3.38% |
| 2025-07-14 | 41.45 | 41.45 | 40.59 | 40.82 | -0.85% | 0.96 | 1.81% |
| 2025-07-11 | 41.38 | 41.59 | 40.71 | 41.17 | -0.72% | 1.02 | 1.92% |
| 2025-07-10 | 40.99 | 42.23 | 40.66 | 41.47 | +1.87% | 1.78 | 3.32% |
| 2025-07-09 | 41.70 | 41.73 | 40.57 | 40.71 | -2.40% | 1.20 | 2.25% |
| 2025-07-08 | 40.85 | 41.93 | 40.49 | 41.71 | +2.08% | 1.34 | 2.50% |
| 2025-07-07 | 41.43 | 41.43 | 40.29 | 40.86 | -1.38% | 0.90 | 1.71% |
| 2025-07-04 | 42.71 | 43.00 | 41.19 | 41.43 | -3.87% | 1.96 | 3.63% |
| 2025-07-03 | 42.06 | 44.17 | 42.00 | 43.10 | +2.77% | 1.92 | 3.45% |
| 2025-07-02 | 43.03 | 43.28 | 41.51 | 41.94 | -3.63% | 2.25 | 4.13% |
| 2025-07-01 | 45.30 | 45.60 | 43.02 | 43.52 | -3.29% | 2.92 | 5.16% |
| 2025-06-30 | 45.18 | 47.98 | 44.95 | 45.00 | +2.74% | 3.93 | 6.60% |
| 2025-06-27 | 42.67 | 44.55 | 42.30 | 43.80 | +3.55% | 2.46 | 4.36% |
| 2025-06-26 | 42.81 | 43.37 | 42.26 | 42.30 | -1.17% | 1.38 | 2.50% |
| 2025-06-25 | 43.92 | 43.92 | 42.30 | 42.80 | -0.60% | 1.59 | 2.87% |