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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.01 | 5.13 | 4.98 | 5.11 | +2.00% | 1.62 | 1.12% |
| 2025-08-19 | 5.04 | 5.05 | 4.99 | 5.01 | -0.79% | 1.16 | 0.81% |
| 2025-08-18 | 5.04 | 5.05 | 5.01 | 5.05 | +1.00% | 1.31 | 0.92% |
| 2025-08-15 | 4.94 | 5.04 | 4.93 | 5.00 | +1.63% | 1.25 | 0.88% |
| 2025-08-14 | 5.01 | 5.03 | 4.92 | 4.92 | -1.60% | 1.04 | 0.74% |
| 2025-08-13 | 5.05 | 5.07 | 4.98 | 5.00 | -0.20% | 1.27 | 0.89% |
| 2025-08-12 | 5.09 | 5.10 | 4.99 | 5.01 | -1.57% | 1.46 | 1.02% |
| 2025-08-11 | 5.05 | 5.11 | 5.01 | 5.09 | +1.19% | 1.09 | 0.76% |
| 2025-08-08 | 5.01 | 5.05 | 4.99 | 5.03 | 0.00% | 0.69 | 0.48% |
| 2025-08-07 | 5.11 | 5.11 | 4.98 | 5.03 | -0.79% | 0.95 | 0.67% |
| 2025-08-06 | 5.11 | 5.11 | 5.03 | 5.07 | -0.59% | 1.00 | 0.69% |
| 2025-08-05 | 5.14 | 5.15 | 5.06 | 5.10 | -0.39% | 1.26 | 0.87% |
| 2025-08-04 | 5.07 | 5.30 | 5.06 | 5.12 | +0.20% | 2.01 | 1.37% |
| 2025-08-01 | 5.05 | 5.15 | 5.03 | 5.11 | +1.39% | 1.86 | 1.28% |
| 2025-07-31 | 5.28 | 5.32 | 5.01 | 5.04 | -5.26% | 2.88 | 1.99% |
| 2025-07-30 | 5.38 | 5.49 | 5.29 | 5.32 | -0.93% | 3.03 | 1.98% |
| 2025-07-29 | 5.37 | 5.39 | 5.25 | 5.37 | +0.56% | 2.35 | 1.55% |
| 2025-07-28 | 5.27 | 5.43 | 5.18 | 5.34 | -0.74% | 6.40 | 4.23% |
| 2025-07-25 | 4.90 | 5.38 | 4.89 | 5.38 | +10.02% | 7.03 | 4.71% |
| 2025-07-24 | 4.85 | 4.89 | 4.82 | 4.89 | +1.03% | 0.88 | 0.64% |