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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 4.91 | 5.10 | 4.88 | 5.06 | +3.06% | 1.72 | 1.25% |
| 2026-01-16 | 5.07 | 5.07 | 4.90 | 4.91 | -2.96% | 1.50 | 1.10% |
| 2026-01-15 | 5.04 | 5.08 | 5.00 | 5.06 | +0.60% | 1.20 | 0.87% |
| 2026-01-14 | 4.97 | 5.08 | 4.95 | 5.03 | +1.21% | 2.18 | 1.58% |
| 2026-01-13 | 4.97 | 5.02 | 4.93 | 4.97 | 0.00% | 1.12 | 0.82% |
| 2026-01-12 | 4.95 | 4.99 | 4.92 | 4.97 | +0.40% | 1.25 | 0.91% |
| 2026-01-09 | 4.96 | 4.99 | 4.90 | 4.95 | +0.20% | 1.05 | 0.77% |
| 2026-01-08 | 4.94 | 4.98 | 4.89 | 4.94 | 0.00% | 0.80 | 0.59% |
| 2026-01-07 | 5.04 | 5.06 | 4.93 | 4.94 | -2.37% | 1.21 | 0.89% |
| 2026-01-06 | 4.87 | 5.09 | 4.86 | 5.06 | +3.90% | 1.90 | 1.38% |
| 2026-01-05 | 4.90 | 4.95 | 4.84 | 4.87 | -0.20% | 1.04 | 0.78% |
| 2025-12-31 | 4.94 | 4.95 | 4.86 | 4.88 | -1.41% | 0.84 | 0.62% |
| 2025-12-30 | 4.90 | 5.00 | 4.87 | 4.95 | +1.23% | 1.23 | 0.90% |
| 2025-12-29 | 4.88 | 4.94 | 4.85 | 4.89 | -0.20% | 0.76 | 0.57% |
| 2025-12-26 | 4.89 | 4.93 | 4.86 | 4.90 | 0.00% | 0.73 | 0.55% |
| 2025-12-25 | 4.90 | 4.93 | 4.87 | 4.90 | 0.00% | 0.59 | 0.44% |
| 2025-12-24 | 4.85 | 4.95 | 4.84 | 4.90 | +0.82% | 0.92 | 0.68% |
| 2025-12-23 | 4.85 | 4.88 | 4.83 | 4.86 | +0.21% | 0.58 | 0.43% |
| 2025-12-22 | 4.79 | 4.91 | 4.78 | 4.85 | +1.89% | 0.89 | 0.67% |
| 2025-12-19 | 4.68 | 4.78 | 4.67 | 4.76 | +1.71% | 0.68 | 0.52% |