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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 21.73 | 21.85 | 21.55 | 21.75 | -0.59% | 0.31 | 2.12% |
| 2026-04-21 | 21.86 | 21.98 | 21.74 | 21.88 | -0.05% | 0.35 | 2.37% |
| 2026-04-20 | 21.59 | 21.99 | 21.56 | 21.89 | +1.06% | 0.34 | 2.32% |
| 2026-04-17 | 21.72 | 21.78 | 21.54 | 21.66 | -0.23% | 0.36 | 2.45% |
| 2026-04-16 | 21.43 | 21.80 | 21.35 | 21.71 | +1.26% | 0.36 | 2.49% |
| 2026-04-15 | 21.90 | 21.96 | 21.39 | 21.44 | -0.88% | 0.40 | 2.72% |
| 2026-04-14 | 21.45 | 21.64 | 21.36 | 21.63 | +1.07% | 0.39 | 2.67% |
| 2026-04-13 | 21.37 | 21.43 | 21.23 | 21.40 | +0.14% | 0.23 | 1.63% |
| 2026-04-10 | 21.28 | 21.57 | 21.21 | 21.37 | +1.62% | 0.34 | 2.39% |
| 2026-04-09 | 21.60 | 21.60 | 21.01 | 21.03 | -1.96% | 0.34 | 2.35% |
| 2026-04-08 | 21.10 | 21.45 | 21.10 | 21.45 | +3.57% | 0.46 | 3.20% |
| 2026-04-07 | 20.41 | 20.85 | 20.29 | 20.71 | +1.47% | 0.29 | 2.09% |
| 2026-04-03 | 20.90 | 21.11 | 20.30 | 20.41 | -2.58% | 0.34 | 2.45% |
| 2026-04-02 | 21.30 | 21.55 | 20.82 | 20.95 | -1.97% | 0.41 | 2.85% |
| 2026-04-01 | 21.65 | 21.79 | 21.24 | 21.37 | +0.90% | 0.39 | 2.67% |
| 2026-03-31 | 21.39 | 21.79 | 21.18 | 21.18 | -0.98% | 0.38 | 2.65% |
| 2026-03-30 | 21.20 | 21.45 | 20.83 | 21.39 | +0.90% | 0.45 | 3.15% |
| 2026-03-27 | 20.66 | 21.24 | 20.60 | 21.20 | +1.34% | 0.36 | 2.53% |
| 2026-03-26 | 21.46 | 21.55 | 20.77 | 20.92 | -2.24% | 0.39 | 2.74% |
| 2026-03-25 | 21.10 | 21.48 | 21.07 | 21.40 | +2.15% | 0.42 | 2.90% |