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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 20.20 | 20.46 | 19.94 | 20.04 | -1.03% | 0.30 | 2.16% |
| 2025-05-26 | 19.77 | 20.67 | 19.76 | 20.25 | +2.00% | 0.48 | 3.47% |
| 2025-05-23 | 19.92 | 20.25 | 19.75 | 19.86 | -0.50% | 0.37 | 2.73% |
| 2025-05-22 | 20.08 | 20.38 | 19.94 | 19.96 | -0.64% | 0.29 | 2.14% |
| 2025-05-21 | 20.32 | 20.42 | 20.00 | 20.08 | -1.12% | 0.34 | 2.48% |
| 2025-05-20 | 20.23 | 20.41 | 20.07 | 20.31 | +0.05% | 0.30 | 2.17% |
| 2025-05-19 | 20.16 | 20.30 | 19.93 | 20.30 | +0.64% | 0.24 | 1.75% |
| 2025-05-16 | 20.02 | 20.47 | 20.02 | 20.17 | +0.34% | 0.31 | 2.26% |
| 2025-05-15 | 20.18 | 20.49 | 19.85 | 20.10 | -0.34% | 0.42 | 3.05% |
| 2025-05-14 | 20.46 | 20.57 | 20.10 | 20.17 | -1.55% | 0.50 | 3.61% |
| 2025-05-13 | 20.82 | 21.00 | 20.47 | 20.49 | -0.96% | 0.73 | 5.15% |
| 2025-05-12 | 20.17 | 20.77 | 20.10 | 20.69 | +3.83% | 0.82 | 5.86% |
| 2025-05-09 | 20.16 | 20.68 | 19.93 | 19.93 | -1.47% | 0.54 | 3.92% |
| 2025-05-08 | 19.50 | 20.30 | 19.48 | 20.22 | +2.77% | 0.71 | 5.20% |
| 2025-05-07 | 19.62 | 20.30 | 19.51 | 19.68 | +0.86% | 0.83 | 6.15% |
| 2025-05-06 | 19.07 | 19.55 | 19.07 | 19.51 | +2.98% | 0.47 | 3.56% |