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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 20.28 | 20.35 | 19.59 | 20.05 | -1.67% | 1.43 | 6.13% |
| 2025-08-18 | 20.94 | 21.12 | 20.19 | 20.39 | -3.55% | 2.57 | 10.70% |
| 2025-08-15 | 21.00 | 21.54 | 19.99 | 21.14 | +7.86% | 2.99 | 12.29% |
| 2025-08-14 | 20.54 | 21.28 | 19.50 | 19.60 | -2.24% | 2.15 | 9.02% |
| 2025-08-13 | 19.95 | 20.67 | 19.76 | 20.05 | +1.73% | 1.93 | 8.18% |
| 2025-08-12 | 19.48 | 20.59 | 19.25 | 19.71 | +1.65% | 2.68 | 11.33% |
| 2025-08-11 | 18.90 | 19.50 | 18.90 | 19.39 | +2.05% | 1.34 | 5.93% |
| 2025-08-08 | 19.09 | 19.35 | 18.88 | 19.00 | -1.45% | 1.11 | 4.99% |
| 2025-08-07 | 20.12 | 20.31 | 19.06 | 19.28 | -3.26% | 1.74 | 7.63% |
| 2025-08-06 | 20.16 | 20.44 | 19.70 | 19.93 | -3.49% | 2.22 | 9.46% |
| 2025-08-05 | 21.78 | 22.30 | 20.25 | 20.65 | -0.82% | 3.44 | 14.01% |
| 2025-08-04 | 20.00 | 22.90 | 19.75 | 20.82 | +7.37% | 3.68 | 14.91% |
| 2025-08-01 | 19.11 | 19.74 | 18.85 | 19.39 | +2.97% | 1.35 | 5.96% |
| 2025-07-31 | 18.54 | 20.22 | 18.21 | 18.83 | +0.75% | 2.01 | 8.92% |
| 2025-07-30 | 18.01 | 19.35 | 17.81 | 18.69 | +2.41% | 2.24 | 10.23% |
| 2025-07-29 | 17.72 | 18.66 | 16.96 | 18.25 | +4.17% | 2.36 | 11.24% |
| 2025-07-28 | 16.22 | 17.78 | 16.10 | 17.52 | +7.48% | 2.58 | 12.77% |
| 2025-07-25 | 15.39 | 16.37 | 15.12 | 16.30 | +7.31% | 2.36 | 12.66% |
| 2025-07-24 | 15.29 | 15.55 | 15.12 | 15.19 | -0.59% | 0.86 | 4.77% |
| 2025-07-23 | 15.47 | 15.56 | 15.15 | 15.28 | -1.55% | 0.78 | 4.31% |