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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.83 | 5.87 | 5.58 | 5.71 | -2.89% | 3.44 | 2.20% |
| 2026-03-23 | 5.66 | 6.06 | 5.54 | 5.88 | +3.16% | 5.57 | 3.45% |
| 2026-03-20 | 5.68 | 5.87 | 5.66 | 5.70 | 0.00% | 2.65 | 1.68% |
| 2026-03-19 | 5.93 | 5.95 | 5.66 | 5.70 | -2.23% | 2.89 | 1.84% |
| 2026-03-18 | 5.89 | 5.97 | 5.77 | 5.83 | -1.02% | 2.63 | 1.64% |
| 2026-03-17 | 6.14 | 6.29 | 5.87 | 5.89 | -3.92% | 4.83 | 2.92% |
| 2026-03-16 | 6.40 | 6.68 | 6.10 | 6.13 | -2.08% | 5.90 | 3.38% |
| 2026-03-13 | 6.36 | 6.45 | 6.21 | 6.26 | +0.16% | 4.53 | 2.60% |
| 2026-03-12 | 6.46 | 6.52 | 6.22 | 6.25 | -0.16% | 5.90 | 3.38% |
| 2026-03-11 | 6.05 | 6.32 | 5.94 | 6.26 | +3.64% | 4.57 | 2.70% |
| 2026-03-10 | 6.06 | 6.22 | 6.02 | 6.04 | -4.58% | 4.31 | 2.58% |
| 2026-03-09 | 6.76 | 6.79 | 6.28 | 6.33 | -0.78% | 6.68 | 3.75% |
| 2026-03-06 | 6.09 | 6.44 | 6.09 | 6.38 | +6.69% | 5.83 | 3.36% |
| 2026-03-05 | 6.09 | 6.11 | 5.85 | 5.98 | -0.99% | 3.66 | 2.24% |
| 2026-03-04 | 6.02 | 6.12 | 5.97 | 6.04 | -0.82% | 2.66 | 1.59% |
| 2026-03-03 | 6.15 | 6.28 | 5.99 | 6.09 | -0.98% | 4.43 | 2.63% |
| 2026-03-02 | 6.13 | 6.20 | 5.95 | 6.15 | +1.49% | 4.10 | 2.45% |
| 2026-02-27 | 5.98 | 6.09 | 5.95 | 6.06 | +1.00% | 1.74 | 1.05% |
| 2026-02-26 | 6.03 | 6.09 | 5.97 | 6.00 | -0.50% | 1.88 | 1.14% |
| 2026-02-25 | 6.03 | 6.17 | 5.99 | 6.03 | +0.17% | 2.43 | 1.45% |