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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.06 | 5.09 | 4.97 | 4.98 | -1.97% | 0.93 | 0.68% |
| 2025-11-19 | 5.04 | 5.12 | 5.02 | 5.08 | +0.99% | 0.85 | 0.61% |
| 2025-11-18 | 5.15 | 5.16 | 4.98 | 5.03 | -1.95% | 1.25 | 0.90% |
| 2025-11-17 | 5.05 | 5.20 | 4.98 | 5.13 | +1.79% | 1.60 | 1.14% |
| 2025-11-14 | 5.08 | 5.14 | 5.03 | 5.04 | -0.98% | 0.93 | 0.67% |
| 2025-11-13 | 5.00 | 5.10 | 5.00 | 5.09 | +1.19% | 1.17 | 0.84% |
| 2025-11-12 | 5.05 | 5.06 | 4.98 | 5.03 | -0.20% | 0.76 | 0.55% |
| 2025-11-11 | 5.00 | 5.06 | 4.98 | 5.04 | +0.80% | 0.86 | 0.62% |
| 2025-11-10 | 4.97 | 5.03 | 4.94 | 5.00 | +0.81% | 1.13 | 0.82% |
| 2025-11-07 | 4.83 | 4.98 | 4.82 | 4.96 | +2.48% | 1.50 | 1.11% |
| 2025-11-06 | 4.82 | 4.85 | 4.81 | 4.84 | +0.21% | 0.54 | 0.41% |
| 2025-11-05 | 4.80 | 4.85 | 4.78 | 4.83 | +0.42% | 0.47 | 0.36% |
| 2025-11-04 | 4.85 | 4.87 | 4.80 | 4.81 | -1.03% | 0.43 | 0.32% |
| 2025-11-03 | 4.82 | 4.86 | 4.76 | 4.86 | +1.04% | 0.70 | 0.53% |
| 2025-10-31 | 4.81 | 4.83 | 4.77 | 4.81 | +0.21% | 0.61 | 0.46% |
| 2025-10-30 | 4.85 | 4.87 | 4.75 | 4.80 | -2.64% | 1.31 | 0.99% |
| 2025-10-29 | 4.87 | 4.94 | 4.85 | 4.93 | +1.23% | 0.69 | 0.51% |
| 2025-10-28 | 4.87 | 4.92 | 4.85 | 4.87 | 0.00% | 0.54 | 0.40% |
| 2025-10-27 | 4.88 | 4.92 | 4.87 | 4.87 | 0.00% | 0.55 | 0.41% |
| 2025-10-24 | 4.98 | 4.99 | 4.86 | 4.87 | -2.21% | 0.71 | 0.52% |