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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.38 | 6.53 | 6.17 | 6.18 | -4.48% | 5.30 | 3.06% |
| 2026-04-21 | 6.58 | 6.58 | 6.34 | 6.47 | -1.22% | 2.64 | 1.49% |
| 2026-04-20 | 6.66 | 6.80 | 6.52 | 6.55 | -1.80% | 3.14 | 1.72% |
| 2026-04-17 | 6.73 | 6.85 | 6.60 | 6.67 | -2.20% | 3.54 | 1.92% |
| 2026-04-16 | 6.78 | 6.89 | 6.75 | 6.82 | +0.29% | 2.28 | 1.22% |
| 2026-04-15 | 6.92 | 6.98 | 6.78 | 6.80 | -1.59% | 3.65 | 1.94% |
| 2026-04-14 | 6.99 | 6.99 | 6.78 | 6.91 | -1.57% | 3.99 | 2.12% |
| 2026-04-13 | 7.06 | 7.09 | 6.88 | 7.02 | +0.14% | 4.20 | 2.19% |
| 2026-04-10 | 6.78 | 7.15 | 6.73 | 7.01 | +1.59% | 7.03 | 3.68% |
| 2026-04-09 | 6.72 | 6.97 | 6.58 | 6.90 | +4.86% | 9.05 | 4.86% |
| 2026-04-08 | 6.30 | 6.65 | 6.20 | 6.58 | -0.60% | 7.79 | 4.35% |
| 2026-04-07 | 6.07 | 6.62 | 5.96 | 6.62 | +9.97% | 5.87 | 3.31% |
| 2026-04-03 | 6.28 | 6.32 | 5.92 | 6.02 | -4.44% | 4.26 | 2.56% |
| 2026-04-02 | 6.50 | 6.50 | 6.17 | 6.30 | -3.23% | 5.77 | 3.34% |
| 2026-04-01 | 5.98 | 6.51 | 5.93 | 6.51 | +9.97% | 6.40 | 3.70% |
| 2026-03-31 | 5.96 | 6.14 | 5.90 | 5.92 | -0.84% | 2.28 | 1.39% |
| 2026-03-30 | 6.11 | 6.14 | 5.92 | 5.97 | -1.97% | 3.22 | 1.95% |
| 2026-03-27 | 5.98 | 6.21 | 5.96 | 6.09 | +1.33% | 4.14 | 2.46% |
| 2026-03-26 | 5.73 | 6.23 | 5.73 | 6.01 | +5.25% | 6.00 | 3.64% |
| 2026-03-25 | 5.68 | 5.77 | 5.61 | 5.71 | 0.00% | 2.31 | 1.47% |