齐翔腾达 sz.002408
5.44
-2.33%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.58 | 5.62 | 5.39 | 5.44 | -2.33% | 1.89 | 1.25% |
| 2026-05-22 | 5.53 | 5.62 | 5.42 | 5.57 | +1.27% | 1.58 | 1.04% |
| 2026-05-21 | 5.65 | 5.70 | 5.47 | 5.50 | -3.00% | 1.96 | 1.28% |
| 2026-05-20 | 5.78 | 5.80 | 5.60 | 5.67 | -1.05% | 1.51 | 0.97% |
| 2026-05-19 | 5.79 | 5.80 | 5.68 | 5.73 | -1.38% | 1.43 | 0.91% |
| 2026-05-18 | 5.85 | 5.88 | 5.73 | 5.81 | 0.00% | 1.41 | 0.88% |
| 2026-05-15 | 5.90 | 5.98 | 5.77 | 5.81 | -1.19% | 2.22 | 1.38% |
| 2026-05-14 | 5.86 | 6.03 | 5.83 | 5.88 | +0.34% | 2.46 | 1.51% |
| 2026-05-13 | 5.86 | 5.95 | 5.80 | 5.86 | +0.17% | 1.78 | 1.10% |
| 2026-05-12 | 5.99 | 6.00 | 5.85 | 5.85 | -2.34% | 2.33 | 1.44% |
| 2026-05-11 | 5.99 | 6.12 | 5.98 | 5.99 | +0.17% | 1.97 | 1.19% |
| 2026-05-08 | 6.10 | 6.14 | 5.90 | 5.98 | -1.81% | 2.74 | 1.66% |
| 2026-05-07 | 6.55 | 6.55 | 6.06 | 6.09 | -6.74% | 4.87 | 2.86% |
| 2026-05-06 | 6.52 | 6.63 | 6.47 | 6.53 | -0.76% | 2.75 | 1.53% |
| 2026-04-30 | 6.66 | 6.79 | 6.54 | 6.58 | -1.64% | 2.49 | 1.37% |
| 2026-04-29 | 6.62 | 6.74 | 6.50 | 6.69 | +0.15% | 2.29 | 1.25% |
| 2026-04-28 | 6.58 | 6.77 | 6.57 | 6.68 | +1.52% | 3.28 | 1.79% |
| 2026-04-27 | 6.21 | 6.63 | 6.15 | 6.58 | +6.65% | 4.99 | 2.82% |
| 2026-04-24 | 6.11 | 6.21 | 6.10 | 6.17 | +0.65% | 2.67 | 1.58% |
| 2026-04-23 | 6.22 | 6.30 | 6.10 | 6.13 | -0.81% | 3.31 | 1.94% |