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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.03 | 5.06 | 5.00 | 5.04 | +0.20% | 0.71 | 0.50% |
| 2025-09-16 | 5.08 | 5.10 | 5.01 | 5.03 | -0.79% | 0.76 | 0.53% |
| 2025-09-15 | 5.10 | 5.13 | 5.05 | 5.07 | -0.59% | 0.83 | 0.57% |
| 2025-09-12 | 5.15 | 5.15 | 5.08 | 5.10 | -0.78% | 0.81 | 0.56% |
| 2025-09-11 | 5.07 | 5.14 | 5.04 | 5.14 | +1.18% | 0.98 | 0.67% |
| 2025-09-10 | 5.11 | 5.13 | 5.05 | 5.08 | -0.78% | 0.83 | 0.57% |
| 2025-09-09 | 5.12 | 5.16 | 5.08 | 5.12 | 0.00% | 0.92 | 0.63% |
| 2025-09-08 | 5.04 | 5.12 | 5.01 | 5.12 | +1.79% | 1.16 | 0.80% |
| 2025-09-05 | 4.99 | 5.05 | 4.98 | 5.03 | +1.00% | 0.95 | 0.67% |
| 2025-09-04 | 4.99 | 5.02 | 4.93 | 4.98 | 0.00% | 0.88 | 0.62% |
| 2025-09-03 | 5.05 | 5.08 | 4.97 | 4.98 | -1.39% | 0.82 | 0.58% |
| 2025-09-02 | 5.12 | 5.12 | 5.00 | 5.05 | -0.98% | 1.02 | 0.72% |
| 2025-09-01 | 5.10 | 5.15 | 5.04 | 5.10 | +0.79% | 0.99 | 0.68% |
| 2025-08-29 | 5.10 | 5.13 | 5.04 | 5.06 | -0.98% | 0.99 | 0.68% |
| 2025-08-28 | 5.07 | 5.13 | 4.97 | 5.11 | +0.79% | 1.41 | 0.98% |
| 2025-08-27 | 5.21 | 5.23 | 5.07 | 5.07 | -2.50% | 1.45 | 0.99% |
| 2025-08-26 | 5.18 | 5.26 | 5.15 | 5.20 | +0.19% | 1.44 | 0.97% |
| 2025-08-25 | 5.14 | 5.20 | 5.08 | 5.19 | +1.17% | 2.33 | 1.59% |
| 2025-08-22 | 5.11 | 5.15 | 5.04 | 5.13 | 0.00% | 1.46 | 1.01% |
| 2025-08-21 | 5.11 | 5.15 | 5.07 | 5.13 | +0.39% | 1.72 | 1.19% |