腾亚精工 sz.301125
24.96
+2.72%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 24.57 | 25.23 | 23.50 | 24.96 | +2.72% | 0.97 | 3.15% |
| 2026-05-21 | 25.25 | 26.88 | 24.29 | 24.30 | -3.38% | 1.23 | 3.88% |
| 2026-05-20 | 24.12 | 25.28 | 23.76 | 25.15 | +3.93% | 1.18 | 3.82% |
| 2026-05-19 | 24.24 | 24.80 | 23.64 | 24.20 | -0.45% | 0.77 | 2.55% |
| 2026-05-18 | 24.75 | 25.09 | 23.85 | 24.31 | -2.72% | 0.85 | 2.77% |
| 2026-05-15 | 23.81 | 25.11 | 23.78 | 24.99 | +4.65% | 1.33 | 4.32% |
| 2026-05-14 | 24.05 | 24.31 | 23.63 | 23.88 | -0.71% | 0.85 | 2.81% |
| 2026-05-13 | 24.06 | 24.71 | 23.34 | 24.05 | -0.62% | 1.53 | 5.04% |
| 2026-05-12 | 26.68 | 26.73 | 23.54 | 24.20 | -9.43% | 2.31 | 7.39% |
| 2026-05-11 | 26.25 | 26.84 | 25.62 | 26.72 | +2.53% | 0.98 | 2.97% |
| 2026-05-08 | 25.19 | 26.33 | 25.07 | 26.06 | +3.00% | 1.04 | 3.20% |
| 2026-05-07 | 24.91 | 25.84 | 24.91 | 25.30 | +1.57% | 1.32 | 4.13% |
| 2026-05-06 | 23.53 | 25.11 | 23.53 | 24.91 | +7.46% | 1.77 | 5.75% |
| 2026-04-30 | 23.10 | 23.42 | 23.02 | 23.18 | +0.56% | 0.50 | 1.70% |
| 2026-04-29 | 22.92 | 23.50 | 22.81 | 23.05 | +0.26% | 0.62 | 2.13% |
| 2026-04-28 | 22.65 | 23.53 | 22.65 | 22.99 | -2.34% | 0.84 | 2.91% |
| 2026-04-27 | 23.69 | 23.92 | 23.20 | 23.54 | -1.18% | 0.60 | 2.22% |
| 2026-04-24 | 24.26 | 24.27 | 23.69 | 23.82 | -1.85% | 0.62 | 2.21% |
| 2026-04-23 | 24.80 | 24.93 | 24.12 | 24.27 | -2.14% | 0.77 | 2.70% |
| 2026-04-22 | 24.88 | 25.00 | 24.50 | 24.80 | -0.56% | 0.81 | 2.80% |