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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 23.26 | 23.27 | 22.43 | 22.81 | -1.93% | 1.75 | 11.43% |
| 2025-10-22 | 22.91 | 23.46 | 22.72 | 23.26 | +0.30% | 2.76 | 17.69% |
| 2025-10-21 | 23.75 | 24.40 | 22.85 | 23.19 | -2.35% | 5.18 | 32.76% |
| 2025-10-20 | 22.42 | 23.75 | 21.72 | 23.75 | +10.01% | 3.73 | 23.87% |
| 2025-10-17 | 22.31 | 22.38 | 21.59 | 21.59 | -2.12% | 2.02 | 13.73% |
| 2025-10-16 | 22.55 | 23.18 | 21.66 | 22.06 | -3.78% | 4.18 | 27.88% |
| 2025-10-15 | 20.81 | 22.92 | 20.65 | 22.92 | +9.99% | 3.99 | 26.10% |
| 2025-10-14 | 20.67 | 21.09 | 20.54 | 20.84 | +0.34% | 0.49 | 3.51% |
| 2025-10-13 | 20.01 | 21.06 | 19.74 | 20.77 | -0.76% | 0.56 | 4.03% |
| 2025-10-10 | 21.10 | 21.21 | 20.90 | 20.93 | -0.80% | 0.69 | 4.87% |
| 2025-10-09 | 20.88 | 21.31 | 20.32 | 21.10 | +4.95% | 1.41 | 9.93% |
| 2025-09-30 | 20.11 | 20.25 | 20.02 | 20.10 | -0.44% | 0.31 | 2.30% |
| 2025-09-29 | 20.30 | 20.44 | 19.76 | 20.19 | -1.31% | 0.56 | 4.11% |
| 2025-09-26 | 20.75 | 20.90 | 20.45 | 20.46 | -1.20% | 0.38 | 2.72% |
| 2025-09-25 | 20.99 | 21.17 | 20.71 | 20.71 | -1.79% | 0.45 | 3.17% |
| 2025-09-24 | 20.91 | 21.29 | 20.85 | 21.09 | +0.24% | 0.57 | 3.99% |
| 2025-09-23 | 20.62 | 21.05 | 20.32 | 21.04 | +1.49% | 0.66 | 4.71% |
| 2025-09-22 | 20.54 | 20.76 | 20.41 | 20.73 | +0.14% | 0.37 | 2.65% |
| 2025-09-19 | 20.64 | 20.79 | 20.44 | 20.70 | -0.10% | 0.36 | 2.62% |
| 2025-09-18 | 21.01 | 21.01 | 20.46 | 20.72 | -1.47% | 0.54 | 3.84% |