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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.89 | 4.98 | 4.86 | 4.98 | +1.84% | 0.64 | 0.47% |
| 2025-10-22 | 4.89 | 4.94 | 4.88 | 4.89 | 0.00% | 0.49 | 0.36% |
| 2025-10-21 | 4.82 | 4.92 | 4.82 | 4.89 | +1.24% | 0.56 | 0.41% |
| 2025-10-20 | 4.85 | 4.86 | 4.79 | 4.83 | 0.00% | 0.62 | 0.47% |
| 2025-10-17 | 4.90 | 4.95 | 4.81 | 4.83 | -1.43% | 0.71 | 0.53% |
| 2025-10-16 | 4.95 | 4.97 | 4.88 | 4.90 | -1.21% | 0.55 | 0.41% |
| 2025-10-15 | 5.00 | 5.02 | 4.93 | 4.96 | -0.40% | 0.74 | 0.54% |
| 2025-10-14 | 5.00 | 5.06 | 4.96 | 4.98 | -0.40% | 0.87 | 0.63% |
| 2025-10-13 | 4.90 | 5.01 | 4.85 | 5.00 | -0.20% | 1.12 | 0.82% |
| 2025-10-10 | 4.95 | 5.05 | 4.92 | 5.01 | +1.21% | 1.03 | 0.75% |
| 2025-10-09 | 4.86 | 4.97 | 4.82 | 4.95 | +2.70% | 0.86 | 0.64% |
| 2025-09-30 | 4.85 | 4.85 | 4.80 | 4.82 | -0.41% | 0.52 | 0.38% |
| 2025-09-29 | 4.76 | 4.86 | 4.71 | 4.84 | +1.68% | 0.76 | 0.56% |
| 2025-09-26 | 4.74 | 4.83 | 4.73 | 4.76 | +0.21% | 0.74 | 0.54% |
| 2025-09-25 | 4.79 | 4.82 | 4.74 | 4.75 | -1.04% | 0.59 | 0.43% |
| 2025-09-24 | 4.79 | 4.81 | 4.75 | 4.80 | +0.21% | 0.73 | 0.54% |
| 2025-09-23 | 4.87 | 4.88 | 4.71 | 4.79 | -1.84% | 0.89 | 0.66% |
| 2025-09-22 | 4.95 | 4.96 | 4.85 | 4.88 | -1.61% | 0.68 | 0.49% |
| 2025-09-19 | 4.95 | 4.97 | 4.92 | 4.96 | +0.20% | 0.64 | 0.45% |
| 2025-09-18 | 5.03 | 5.06 | 4.93 | 4.95 | -1.79% | 1.11 | 0.78% |