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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 226.00 | 227.99 | 211.16 | 211.70 | -8.44% | 16.94 | 6.05% |
| 2026-02-12 | 225.00 | 237.58 | 218.22 | 231.22 | +3.83% | 17.51 | 5.86% |
| 2026-02-11 | 226.38 | 229.95 | 220.15 | 222.70 | -2.66% | 10.14 | 3.50% |
| 2026-02-10 | 244.35 | 245.00 | 227.00 | 228.79 | -6.04% | 17.42 | 5.78% |
| 2026-02-09 | 231.00 | 256.32 | 224.01 | 243.50 | +10.18% | 26.62 | 8.46% |
| 2026-02-06 | 223.00 | 233.01 | 220.31 | 221.01 | -7.00% | 18.25 | 6.25% |
| 2026-02-05 | 241.00 | 255.00 | 227.10 | 237.65 | -3.79% | 25.89 | 8.38% |
| 2026-02-04 | 230.69 | 249.00 | 216.29 | 247.00 | +6.47% | 29.85 | 9.98% |
| 2026-02-03 | 223.00 | 243.62 | 221.66 | 232.00 | +8.41% | 28.44 | 9.48% |
| 2026-02-02 | 208.00 | 225.00 | 208.00 | 214.00 | +3.88% | 23.37 | 8.37% |
| 2026-01-30 | 188.00 | 209.60 | 186.56 | 206.00 | +8.71% | 18.04 | 7.01% |
| 2026-01-29 | 199.00 | 208.86 | 189.00 | 189.50 | -7.77% | 16.61 | 6.45% |
| 2026-01-28 | 212.16 | 217.99 | 201.03 | 205.46 | +0.47% | 17.03 | 6.32% |
| 2026-01-27 | 199.00 | 215.00 | 193.80 | 204.50 | +0.73% | 19.78 | 7.48% |
| 2026-01-26 | 206.57 | 212.47 | 198.73 | 203.01 | -1.74% | 16.65 | 6.27% |
| 2026-01-23 | 213.00 | 213.44 | 198.99 | 206.60 | -3.92% | 26.90 | 10.14% |
| 2026-01-22 | 193.07 | 215.02 | 187.00 | 215.02 | +20.00% | 31.43 | 12.09% |
| 2026-01-21 | 170.99 | 181.66 | 170.99 | 179.18 | +4.89% | 11.30 | 4.93% |
| 2026-01-20 | 177.85 | 183.18 | 168.95 | 170.82 | -5.62% | 11.78 | 5.24% |
| 2026-01-19 | 192.88 | 192.88 | 180.11 | 181.00 | -8.07% | 15.56 | 6.48% |