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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 20.80 | 20.96 | 20.36 | 20.95 | +3.35% | 0.55 | 3.98% |
| 2026-03-23 | 21.18 | 21.18 | 20.10 | 20.27 | -5.63% | 0.76 | 5.49% |
| 2026-03-20 | 22.41 | 22.48 | 21.48 | 21.48 | -3.50% | 0.55 | 3.77% |
| 2026-03-19 | 22.56 | 22.85 | 22.11 | 22.26 | -3.39% | 0.49 | 3.24% |
| 2026-03-18 | 22.53 | 23.06 | 22.32 | 23.04 | +2.67% | 0.51 | 3.32% |
| 2026-03-17 | 23.30 | 23.31 | 22.42 | 22.44 | -2.94% | 0.44 | 2.86% |
| 2026-03-16 | 22.90 | 23.23 | 22.77 | 23.12 | +0.65% | 0.44 | 2.86% |
| 2026-03-13 | 23.34 | 23.60 | 22.94 | 22.97 | -1.67% | 0.57 | 3.63% |
| 2026-03-12 | 24.12 | 24.12 | 23.23 | 23.36 | -3.71% | 0.85 | 5.36% |
| 2026-03-11 | 24.35 | 24.52 | 24.10 | 24.26 | -0.29% | 0.70 | 4.29% |
| 2026-03-10 | 24.09 | 24.42 | 24.00 | 24.33 | +1.04% | 0.82 | 5.01% |
| 2026-03-09 | 23.31 | 25.00 | 23.31 | 24.08 | +1.78% | 1.59 | 9.69% |
| 2026-03-06 | 23.32 | 23.81 | 23.21 | 23.66 | +1.20% | 0.66 | 4.17% |
| 2026-03-05 | 22.88 | 23.64 | 22.88 | 23.38 | +4.89% | 1.12 | 7.16% |
| 2026-03-04 | 22.04 | 22.70 | 21.86 | 22.29 | -0.67% | 0.76 | 5.06% |
| 2026-03-03 | 24.42 | 24.45 | 22.40 | 22.44 | -8.22% | 1.58 | 10.09% |
| 2026-03-02 | 24.60 | 24.88 | 24.34 | 24.45 | -1.65% | 1.20 | 7.25% |
| 2026-02-27 | 24.73 | 24.93 | 24.67 | 24.86 | +0.04% | 0.95 | 5.71% |
| 2026-02-26 | 24.58 | 24.86 | 24.50 | 24.85 | +0.81% | 1.20 | 7.23% |
| 2026-02-25 | 24.48 | 24.71 | 24.23 | 24.65 | +0.69% | 1.00 | 6.06% |