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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 23.79 | 23.99 | 23.70 | 23.72 | -1.17% | 1.05 | 6.52% |
| 2026-01-16 | 23.61 | 24.18 | 23.61 | 24.00 | +1.52% | 1.15 | 7.18% |
| 2026-01-15 | 23.69 | 23.92 | 23.41 | 23.64 | -1.21% | 1.17 | 7.37% |
| 2026-01-14 | 24.22 | 24.52 | 23.61 | 23.93 | -1.85% | 2.34 | 14.46% |
| 2026-01-13 | 25.11 | 25.25 | 24.24 | 24.38 | -3.86% | 2.54 | 15.38% |
| 2026-01-12 | 24.94 | 25.36 | 24.77 | 25.36 | +1.85% | 3.35 | 19.78% |
| 2026-01-09 | 25.12 | 25.20 | 24.58 | 24.90 | -0.36% | 3.27 | 19.48% |
| 2026-01-08 | 23.94 | 25.00 | 23.88 | 24.99 | +3.91% | 3.46 | 20.88% |
| 2026-01-07 | 24.29 | 24.33 | 23.97 | 24.05 | -1.76% | 1.86 | 11.44% |
| 2026-01-06 | 23.74 | 24.50 | 23.70 | 24.48 | +2.56% | 2.93 | 17.95% |
| 2026-01-05 | 23.70 | 24.05 | 23.47 | 23.87 | +1.32% | 1.53 | 9.52% |
| 2025-12-31 | 23.72 | 23.94 | 23.11 | 23.56 | -1.59% | 1.90 | 11.95% |
| 2025-12-30 | 23.85 | 24.19 | 23.50 | 23.94 | -0.62% | 1.87 | 11.64% |
| 2025-12-29 | 24.30 | 24.40 | 23.90 | 24.09 | -0.82% | 2.01 | 12.39% |
| 2025-12-26 | 24.61 | 24.77 | 24.15 | 24.29 | -2.80% | 3.05 | 18.55% |
| 2025-12-25 | 24.42 | 24.99 | 24.15 | 24.99 | +3.91% | 4.82 | 29.11% |
| 2025-12-24 | 24.00 | 24.34 | 23.47 | 24.05 | +0.17% | 3.31 | 20.46% |
| 2025-12-23 | 24.65 | 24.79 | 23.85 | 24.01 | -3.19% | 3.51 | 21.48% |
| 2025-12-22 | 26.16 | 26.85 | 24.66 | 24.80 | -3.20% | 6.24 | 36.73% |
| 2025-12-19 | 23.29 | 25.62 | 23.29 | 25.62 | +10.00% | 3.33 | 19.63% |