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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.99 | 6.11 | 5.92 | 6.02 | +4.70% | 2.95 | 1.78% |
| 2026-02-13 | 5.86 | 5.92 | 5.73 | 5.75 | -2.38% | 1.53 | 0.96% |
| 2026-02-12 | 5.97 | 5.99 | 5.88 | 5.89 | -1.50% | 1.39 | 0.86% |
| 2026-02-11 | 5.84 | 6.12 | 5.79 | 5.98 | +2.57% | 2.71 | 1.64% |
| 2026-02-10 | 5.79 | 5.91 | 5.69 | 5.83 | +0.69% | 2.31 | 1.45% |
| 2026-02-09 | 5.80 | 5.88 | 5.70 | 5.79 | +0.35% | 2.36 | 1.49% |
| 2026-02-06 | 5.58 | 5.87 | 5.52 | 5.77 | +2.12% | 2.51 | 1.58% |
| 2026-02-05 | 5.75 | 5.80 | 5.60 | 5.65 | -1.74% | 2.09 | 1.34% |
| 2026-02-04 | 5.68 | 5.79 | 5.60 | 5.75 | +1.77% | 2.17 | 1.38% |
| 2026-02-03 | 5.50 | 5.68 | 5.49 | 5.65 | +4.24% | 2.46 | 1.60% |
| 2026-02-02 | 5.70 | 5.76 | 5.40 | 5.42 | -8.14% | 3.45 | 2.26% |
| 2026-01-30 | 5.94 | 6.05 | 5.65 | 5.90 | -0.67% | 3.90 | 2.42% |
| 2026-01-29 | 5.97 | 6.06 | 5.83 | 5.94 | +0.34% | 4.46 | 2.72% |
| 2026-01-28 | 5.81 | 6.07 | 5.76 | 5.92 | +1.89% | 4.66 | 2.86% |
| 2026-01-27 | 6.00 | 6.13 | 5.80 | 5.81 | -4.75% | 5.91 | 3.64% |
| 2026-01-26 | 6.19 | 6.40 | 5.96 | 6.10 | +0.16% | 8.40 | 4.98% |
| 2026-01-23 | 6.11 | 6.26 | 5.93 | 6.09 | +7.03% | 12.43 | 7.35% |
| 2026-01-22 | 5.47 | 5.84 | 5.40 | 5.69 | +3.64% | 5.43 | 3.51% |
| 2026-01-21 | 5.45 | 5.72 | 5.38 | 5.49 | +4.17% | 6.32 | 4.16% |
| 2026-01-20 | 5.08 | 5.27 | 5.06 | 5.27 | +4.15% | 3.47 | 2.43% |