腾达科技 sz.001379
20.73
-3.98%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 21.52 | 21.83 | 20.50 | 20.73 | -3.98% | 0.76 | 5.40% |
| 2026-05-22 | 20.83 | 21.83 | 20.76 | 21.59 | +3.70% | 0.82 | 5.69% |
| 2026-05-21 | 20.79 | 21.79 | 20.41 | 20.82 | +0.68% | 0.83 | 5.80% |
| 2026-05-20 | 21.00 | 21.10 | 20.38 | 20.68 | -2.41% | 0.46 | 3.33% |
| 2026-05-19 | 21.29 | 21.46 | 21.03 | 21.19 | -0.47% | 0.27 | 1.91% |
| 2026-05-18 | 21.38 | 21.65 | 21.12 | 21.29 | -0.88% | 0.38 | 2.64% |
| 2026-05-15 | 21.78 | 21.95 | 21.38 | 21.48 | -1.29% | 0.36 | 2.49% |
| 2026-05-14 | 22.06 | 22.13 | 21.62 | 21.76 | -1.36% | 0.50 | 3.37% |
| 2026-05-13 | 21.96 | 22.25 | 21.91 | 22.06 | +0.14% | 0.42 | 2.82% |
| 2026-05-12 | 22.58 | 22.58 | 21.93 | 22.03 | -2.22% | 0.41 | 2.77% |
| 2026-05-11 | 22.43 | 22.60 | 22.31 | 22.53 | +0.54% | 0.48 | 3.19% |
| 2026-05-08 | 22.12 | 22.60 | 21.91 | 22.41 | +1.04% | 0.65 | 4.32% |
| 2026-05-07 | 22.36 | 22.37 | 22.12 | 22.18 | -1.20% | 0.65 | 4.35% |
| 2026-05-06 | 21.90 | 23.09 | 21.89 | 22.45 | +2.18% | 1.02 | 6.76% |
| 2026-04-30 | 21.80 | 22.07 | 21.70 | 21.97 | +1.67% | 0.52 | 3.51% |
| 2026-04-29 | 21.19 | 21.70 | 21.18 | 21.61 | +1.50% | 0.49 | 3.39% |
| 2026-04-28 | 21.17 | 21.50 | 20.85 | 21.29 | +0.42% | 0.53 | 3.69% |
| 2026-04-27 | 20.69 | 21.31 | 20.44 | 21.20 | +2.51% | 0.50 | 3.56% |
| 2026-04-24 | 21.28 | 21.56 | 20.45 | 20.68 | -3.32% | 0.63 | 4.51% |
| 2026-04-23 | 21.75 | 21.86 | 21.31 | 21.39 | -1.66% | 0.38 | 2.63% |