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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 22.41 | 22.78 | 22.28 | 22.63 | +1.34% | 1.37 | 8.96% |
| 2025-08-19 | 22.87 | 22.90 | 22.29 | 22.34 | -1.80% | 1.50 | 9.89% |
| 2025-08-18 | 22.72 | 23.30 | 22.33 | 22.74 | +1.33% | 2.59 | 16.90% |
| 2025-08-15 | 21.48 | 23.63 | 21.48 | 22.44 | +4.50% | 3.60 | 23.47% |
| 2025-08-14 | 22.15 | 22.29 | 21.46 | 21.48 | -2.57% | 1.23 | 8.34% |
| 2025-08-13 | 22.24 | 22.55 | 21.99 | 22.05 | -0.36% | 1.32 | 8.83% |
| 2025-08-12 | 22.48 | 22.67 | 22.00 | 22.13 | -1.77% | 1.65 | 10.97% |
| 2025-08-11 | 22.28 | 23.00 | 22.21 | 22.52 | -0.22% | 2.70 | 17.74% |
| 2025-08-08 | 21.42 | 23.79 | 21.40 | 22.57 | +4.37% | 4.30 | 27.83% |
| 2025-08-07 | 21.36 | 22.41 | 21.31 | 21.63 | +0.93% | 1.40 | 9.60% |
| 2025-08-06 | 21.26 | 21.73 | 21.23 | 21.43 | +0.80% | 1.09 | 7.54% |
| 2025-08-05 | 21.13 | 21.34 | 21.08 | 21.26 | +0.66% | 0.73 | 5.11% |
| 2025-08-04 | 20.37 | 21.54 | 20.37 | 21.12 | +2.96% | 1.01 | 7.11% |
| 2025-08-01 | 20.40 | 20.66 | 20.36 | 20.51 | +0.29% | 0.32 | 2.33% |
| 2025-07-31 | 20.58 | 20.91 | 20.32 | 20.45 | -0.15% | 0.61 | 4.35% |
| 2025-07-30 | 20.81 | 21.00 | 20.31 | 20.48 | -1.30% | 0.54 | 3.86% |
| 2025-07-29 | 21.05 | 21.06 | 20.69 | 20.75 | -1.14% | 0.40 | 2.81% |
| 2025-07-28 | 21.13 | 21.15 | 20.86 | 20.99 | +0.10% | 0.34 | 2.38% |
| 2025-07-25 | 20.91 | 20.98 | 20.76 | 20.97 | +0.19% | 0.38 | 2.72% |
| 2025-07-24 | 20.79 | 21.01 | 20.79 | 20.93 | +0.38% | 0.50 | 3.53% |