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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 21.01 | 21.09 | 20.90 | 21.03 | +0.09% | 0.37 | 2.59% |
| 2025-09-16 | 20.69 | 21.02 | 20.59 | 21.01 | +1.54% | 0.43 | 3.03% |
| 2025-09-15 | 20.70 | 20.80 | 20.59 | 20.69 | -0.81% | 0.30 | 2.17% |
| 2025-09-12 | 21.01 | 21.10 | 20.81 | 20.86 | -0.76% | 0.40 | 2.80% |
| 2025-09-11 | 20.84 | 21.03 | 20.61 | 21.02 | +0.67% | 0.39 | 2.80% |
| 2025-09-10 | 20.91 | 21.13 | 20.88 | 20.88 | -0.38% | 0.36 | 2.52% |
| 2025-09-09 | 21.31 | 21.36 | 20.90 | 20.96 | -1.73% | 0.53 | 3.72% |
| 2025-09-08 | 21.25 | 21.59 | 20.92 | 21.33 | +3.48% | 0.83 | 5.79% |
| 2025-09-05 | 20.29 | 20.62 | 20.24 | 20.61 | +1.62% | 0.40 | 2.90% |
| 2025-09-04 | 20.36 | 20.61 | 20.06 | 20.28 | -0.10% | 0.46 | 3.33% |
| 2025-09-03 | 20.93 | 21.05 | 20.28 | 20.30 | -3.27% | 0.61 | 4.40% |
| 2025-09-02 | 21.38 | 21.41 | 20.63 | 20.99 | -1.82% | 0.81 | 5.70% |
| 2025-09-01 | 21.22 | 21.51 | 21.13 | 21.38 | +0.23% | 0.66 | 4.58% |
| 2025-08-29 | 21.64 | 21.77 | 21.30 | 21.33 | -1.38% | 0.88 | 6.07% |
| 2025-08-28 | 21.77 | 22.44 | 21.11 | 21.63 | -0.69% | 1.14 | 7.78% |
| 2025-08-27 | 22.60 | 22.69 | 21.77 | 21.78 | -3.87% | 1.45 | 9.65% |
| 2025-08-26 | 22.31 | 22.95 | 22.22 | 22.65 | +0.18% | 1.89 | 12.31% |
| 2025-08-25 | 22.24 | 22.61 | 21.99 | 22.61 | +2.02% | 1.72 | 11.40% |
| 2025-08-22 | 22.21 | 22.31 | 22.03 | 22.17 | -1.11% | 0.85 | 5.68% |
| 2025-08-21 | 22.55 | 22.60 | 22.21 | 22.42 | -0.97% | 0.95 | 6.29% |