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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 20.21 | 20.34 | 20.07 | 20.23 | +0.15% | 0.41 | 3.01% |
| 2025-06-24 | 19.83 | 20.28 | 19.83 | 20.20 | +2.32% | 0.47 | 3.43% |
| 2025-06-23 | 19.42 | 19.80 | 19.23 | 19.75 | +1.38% | 0.29 | 2.20% |
| 2025-06-20 | 19.49 | 19.82 | 19.40 | 19.48 | -0.66% | 0.34 | 2.57% |
| 2025-06-19 | 20.21 | 20.27 | 19.59 | 19.61 | -3.15% | 0.58 | 4.35% |
| 2025-06-18 | 20.33 | 20.35 | 20.04 | 20.24 | -0.44% | 0.47 | 3.43% |
| 2025-06-17 | 20.73 | 20.89 | 20.19 | 20.33 | -2.30% | 0.83 | 5.99% |
| 2025-06-16 | 20.69 | 21.02 | 20.43 | 20.81 | +0.58% | 0.70 | 4.95% |
| 2025-06-13 | 21.41 | 21.61 | 20.59 | 20.69 | -4.15% | 1.15 | 8.15% |
| 2025-06-12 | 21.23 | 21.76 | 20.91 | 21.59 | +1.50% | 1.34 | 9.26% |
| 2025-06-11 | 21.35 | 21.76 | 21.21 | 21.27 | -1.34% | 1.34 | 9.29% |
| 2025-06-10 | 21.81 | 22.60 | 21.49 | 21.56 | -2.39% | 2.17 | 14.68% |
| 2025-06-09 | 21.74 | 22.09 | 21.40 | 22.09 | +1.42% | 2.25 | 15.30% |
| 2025-06-06 | 22.34 | 22.90 | 21.61 | 21.78 | -3.44% | 3.34 | 22.42% |
| 2025-06-05 | 20.76 | 22.55 | 20.49 | 22.55 | +10.00% | 2.73 | 18.20% |
| 2025-06-04 | 20.62 | 21.10 | 20.42 | 20.50 | -0.39% | 0.62 | 4.46% |
| 2025-06-03 | 19.95 | 20.71 | 19.92 | 20.58 | +2.94% | 0.61 | 4.45% |
| 2025-05-30 | 20.37 | 20.56 | 19.89 | 20.00 | -1.90% | 0.30 | 2.20% |
| 2025-05-29 | 19.92 | 20.58 | 19.75 | 20.38 | +2.34% | 0.40 | 2.93% |
| 2025-05-28 | 20.00 | 20.27 | 19.84 | 19.92 | -0.64% | 0.30 | 2.22% |