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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 21.15 | 21.15 | 20.80 | 20.85 | -1.13% | 0.47 | 3.32% |
| 2025-07-22 | 21.19 | 21.27 | 20.89 | 21.09 | -0.28% | 0.54 | 3.76% |
| 2025-07-21 | 20.91 | 21.20 | 20.84 | 21.15 | +1.82% | 0.80 | 5.66% |
| 2025-07-18 | 21.20 | 21.20 | 20.63 | 20.77 | 0.00% | 0.59 | 4.23% |
| 2025-07-17 | 20.65 | 20.79 | 20.47 | 20.77 | +0.48% | 0.37 | 2.61% |
| 2025-07-16 | 20.61 | 20.81 | 20.47 | 20.67 | +0.48% | 0.45 | 3.21% |
| 2025-07-15 | 20.87 | 20.96 | 20.35 | 20.57 | -1.24% | 0.43 | 3.10% |
| 2025-07-14 | 20.51 | 21.13 | 20.44 | 20.83 | +2.10% | 0.68 | 4.85% |
| 2025-07-11 | 20.50 | 20.58 | 20.22 | 20.40 | -0.49% | 0.51 | 3.68% |
| 2025-07-10 | 20.47 | 20.58 | 20.28 | 20.50 | -0.34% | 0.33 | 2.39% |
| 2025-07-09 | 20.68 | 20.79 | 20.48 | 20.57 | -0.43% | 0.35 | 2.50% |
| 2025-07-08 | 20.36 | 20.69 | 20.28 | 20.66 | +1.27% | 0.37 | 2.64% |
| 2025-07-07 | 20.25 | 20.42 | 20.12 | 20.40 | +0.59% | 0.29 | 2.07% |
| 2025-07-04 | 20.46 | 20.60 | 20.22 | 20.28 | -1.64% | 0.40 | 2.93% |
| 2025-07-03 | 20.37 | 20.79 | 20.28 | 20.62 | +1.22% | 0.58 | 4.14% |
| 2025-07-02 | 20.52 | 20.62 | 20.24 | 20.37 | -0.92% | 0.36 | 2.61% |
| 2025-07-01 | 20.70 | 20.81 | 20.41 | 20.56 | -0.34% | 0.44 | 3.19% |
| 2025-06-30 | 20.37 | 20.73 | 20.27 | 20.63 | +1.77% | 0.62 | 4.45% |
| 2025-06-27 | 20.24 | 20.33 | 20.11 | 20.27 | +0.69% | 0.39 | 2.88% |
| 2025-06-26 | 20.23 | 20.42 | 20.04 | 20.13 | -0.49% | 0.43 | 3.17% |