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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.91 | 5.01 | 4.83 | 4.84 | -1.22% | 1.17 | 0.84% |
| 2025-07-22 | 4.86 | 4.90 | 4.80 | 4.90 | +1.03% | 1.08 | 0.78% |
| 2025-07-21 | 4.72 | 4.87 | 4.71 | 4.85 | +3.19% | 1.71 | 1.25% |
| 2025-07-18 | 4.63 | 4.71 | 4.63 | 4.70 | +1.29% | 0.78 | 0.59% |
| 2025-07-17 | 4.63 | 4.65 | 4.61 | 4.64 | 0.00% | 0.44 | 0.34% |
| 2025-07-16 | 4.64 | 4.66 | 4.62 | 4.64 | +0.22% | 0.41 | 0.31% |
| 2025-07-15 | 4.70 | 4.71 | 4.60 | 4.63 | -1.49% | 0.67 | 0.51% |
| 2025-07-14 | 4.64 | 4.73 | 4.61 | 4.70 | -0.21% | 0.68 | 0.51% |
| 2025-07-11 | 4.70 | 4.75 | 4.68 | 4.71 | +0.21% | 0.87 | 0.65% |
| 2025-07-10 | 4.65 | 4.72 | 4.64 | 4.70 | +0.86% | 0.72 | 0.54% |
| 2025-07-09 | 4.68 | 4.71 | 4.65 | 4.66 | -0.64% | 0.48 | 0.36% |
| 2025-07-08 | 4.63 | 4.69 | 4.61 | 4.69 | +0.86% | 0.62 | 0.47% |
| 2025-07-07 | 4.68 | 4.69 | 4.57 | 4.65 | -1.06% | 1.13 | 0.86% |
| 2025-07-04 | 4.65 | 4.73 | 4.63 | 4.70 | +1.08% | 0.72 | 0.54% |
| 2025-07-03 | 4.65 | 4.68 | 4.63 | 4.65 | 0.00% | 0.50 | 0.38% |
| 2025-07-02 | 4.66 | 4.69 | 4.60 | 4.65 | -1.06% | 0.86 | 0.65% |
| 2025-07-01 | 4.49 | 4.84 | 4.46 | 4.70 | +4.91% | 2.28 | 1.72% |
| 2025-06-30 | 4.52 | 4.52 | 4.48 | 4.48 | -0.89% | 0.52 | 0.43% |
| 2025-06-27 | 4.52 | 4.55 | 4.50 | 4.52 | +0.22% | 0.51 | 0.42% |
| 2025-06-26 | 4.53 | 4.55 | 4.50 | 4.51 | -0.44% | 0.43 | 0.35% |