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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 22.72 | 24.22 | 22.66 | 23.29 | +1.44% | 1.62 | 10.28% |
| 2025-12-17 | 23.11 | 23.18 | 22.28 | 22.96 | -0.56% | 1.15 | 7.56% |
| 2025-12-16 | 23.27 | 23.65 | 23.03 | 23.09 | -1.74% | 1.61 | 10.31% |
| 2025-12-15 | 22.88 | 24.50 | 22.60 | 23.50 | +2.35% | 2.23 | 14.11% |
| 2025-12-12 | 22.18 | 23.09 | 22.18 | 22.96 | +2.82% | 1.11 | 7.19% |
| 2025-12-11 | 22.67 | 22.86 | 22.26 | 22.33 | -1.46% | 0.65 | 4.30% |
| 2025-12-10 | 22.80 | 23.06 | 22.51 | 22.66 | -1.00% | 0.65 | 4.26% |
| 2025-12-09 | 22.82 | 23.33 | 22.75 | 22.89 | -0.13% | 0.99 | 6.40% |
| 2025-12-08 | 23.33 | 23.49 | 22.85 | 22.92 | -1.04% | 1.19 | 7.67% |
| 2025-12-05 | 22.59 | 23.32 | 22.49 | 23.16 | +2.52% | 1.62 | 10.46% |
| 2025-12-04 | 22.00 | 22.76 | 21.93 | 22.59 | +1.62% | 1.50 | 9.86% |
| 2025-12-03 | 22.48 | 22.64 | 21.92 | 22.23 | -1.11% | 1.03 | 6.88% |
| 2025-12-02 | 21.95 | 22.81 | 21.80 | 22.48 | +2.04% | 1.41 | 9.31% |
| 2025-12-01 | 22.10 | 22.47 | 21.97 | 22.03 | -0.27% | 0.82 | 5.48% |
| 2025-11-28 | 21.73 | 22.25 | 21.66 | 22.09 | +1.66% | 0.92 | 6.25% |
| 2025-11-27 | 21.38 | 22.08 | 21.30 | 21.73 | +1.26% | 0.88 | 6.04% |
| 2025-11-26 | 21.70 | 22.45 | 21.41 | 21.46 | -0.46% | 1.01 | 6.86% |
| 2025-11-25 | 21.24 | 21.76 | 20.82 | 21.56 | +1.94% | 0.98 | 6.79% |
| 2025-11-24 | 20.68 | 21.31 | 20.63 | 21.15 | +2.52% | 0.83 | 5.86% |
| 2025-11-21 | 21.46 | 21.60 | 20.60 | 20.63 | -4.58% | 0.93 | 6.61% |