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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 24.09 | 24.49 | 24.00 | 24.48 | +2.60% | 0.98 | 6.01% |
| 2026-02-13 | 24.00 | 24.18 | 23.86 | 23.86 | -0.91% | 0.72 | 4.48% |
| 2026-02-12 | 23.94 | 24.45 | 23.66 | 24.08 | +0.63% | 0.90 | 5.53% |
| 2026-02-11 | 24.20 | 24.38 | 23.92 | 23.93 | -1.48% | 0.78 | 4.79% |
| 2026-02-10 | 24.51 | 24.59 | 24.28 | 24.29 | -1.34% | 0.85 | 5.17% |
| 2026-02-09 | 24.38 | 24.63 | 24.20 | 24.62 | +1.78% | 1.17 | 7.13% |
| 2026-02-06 | 23.90 | 24.46 | 23.74 | 24.19 | +0.62% | 0.90 | 5.51% |
| 2026-02-05 | 24.38 | 24.70 | 24.00 | 24.04 | -2.12% | 0.99 | 6.04% |
| 2026-02-04 | 24.18 | 24.77 | 24.05 | 24.56 | +1.15% | 1.38 | 8.40% |
| 2026-02-03 | 24.00 | 24.33 | 23.79 | 24.28 | +2.36% | 1.00 | 6.17% |
| 2026-02-02 | 24.18 | 24.50 | 23.72 | 23.72 | -2.31% | 1.22 | 7.53% |
| 2026-01-30 | 23.97 | 24.51 | 23.74 | 24.28 | +0.41% | 1.57 | 9.60% |
| 2026-01-29 | 24.90 | 24.90 | 23.97 | 24.18 | -2.97% | 2.03 | 12.33% |
| 2026-01-28 | 25.60 | 25.67 | 24.82 | 24.92 | -2.66% | 1.99 | 11.82% |
| 2026-01-27 | 25.37 | 25.93 | 25.24 | 25.60 | -0.66% | 2.60 | 15.11% |
| 2026-01-26 | 25.91 | 26.63 | 25.47 | 25.77 | +1.06% | 5.69 | 32.53% |
| 2026-01-23 | 26.12 | 26.70 | 25.20 | 25.50 | -0.39% | 7.78 | 44.96% |
| 2026-01-22 | 23.52 | 25.60 | 23.37 | 25.60 | +10.01% | 5.14 | 30.16% |
| 2026-01-21 | 23.00 | 23.29 | 22.81 | 23.27 | +0.30% | 0.64 | 4.11% |
| 2026-01-20 | 23.70 | 23.85 | 23.03 | 23.20 | -2.19% | 1.26 | 8.03% |