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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 21.68 | 21.99 | 21.44 | 21.62 | -0.23% | 0.79 | 5.38% |
| 2025-11-19 | 22.20 | 22.40 | 21.62 | 21.67 | -2.74% | 0.90 | 6.13% |
| 2025-11-18 | 22.91 | 22.91 | 22.11 | 22.28 | -3.09% | 1.17 | 7.75% |
| 2025-11-17 | 22.70 | 23.14 | 22.62 | 22.99 | +1.55% | 1.28 | 8.33% |
| 2025-11-14 | 23.49 | 23.49 | 22.60 | 22.64 | -3.90% | 1.94 | 12.54% |
| 2025-11-13 | 23.92 | 24.25 | 23.53 | 23.56 | -1.71% | 1.94 | 12.10% |
| 2025-11-12 | 23.50 | 24.50 | 22.77 | 23.97 | +1.22% | 2.47 | 15.44% |
| 2025-11-11 | 23.74 | 24.68 | 23.49 | 23.68 | -0.04% | 2.05 | 12.68% |
| 2025-11-10 | 24.11 | 24.15 | 23.42 | 23.69 | -1.74% | 1.59 | 9.98% |
| 2025-11-07 | 24.30 | 24.75 | 24.00 | 24.11 | -1.63% | 2.26 | 13.85% |
| 2025-11-06 | 23.17 | 24.87 | 22.42 | 24.51 | +5.19% | 4.42 | 27.52% |
| 2025-11-05 | 23.03 | 23.48 | 22.97 | 23.30 | -0.81% | 1.10 | 7.03% |
| 2025-11-04 | 23.40 | 23.68 | 23.07 | 23.49 | -0.55% | 1.55 | 9.89% |
| 2025-11-03 | 23.41 | 23.71 | 23.11 | 23.62 | +1.85% | 1.83 | 11.58% |
| 2025-10-31 | 23.08 | 23.72 | 22.75 | 23.19 | -0.21% | 1.71 | 10.88% |
| 2025-10-30 | 23.90 | 24.04 | 23.10 | 23.24 | -1.89% | 1.98 | 12.45% |
| 2025-10-29 | 23.59 | 24.41 | 23.50 | 23.69 | -0.88% | 2.61 | 16.20% |
| 2025-10-28 | 22.61 | 24.89 | 22.51 | 23.90 | +4.62% | 5.05 | 31.30% |
| 2025-10-27 | 22.60 | 22.95 | 22.14 | 22.84 | -1.55% | 4.24 | 27.80% |
| 2025-10-24 | 24.32 | 25.09 | 23.13 | 23.20 | +1.70% | 6.25 | 37.83% |