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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.81 | 15.90 | 15.37 | 15.52 | -1.83% | 1.01 | 5.51% |
| 2025-07-21 | 15.73 | 15.94 | 15.60 | 15.81 | +0.06% | 0.99 | 5.37% |
| 2025-07-18 | 16.57 | 16.60 | 15.69 | 15.80 | -4.18% | 1.46 | 7.80% |
| 2025-07-17 | 15.88 | 16.69 | 15.83 | 16.49 | +2.23% | 2.33 | 12.14% |
| 2025-07-16 | 14.98 | 16.44 | 14.81 | 16.13 | +7.68% | 2.68 | 14.51% |
| 2025-07-15 | 14.94 | 15.14 | 14.63 | 14.98 | -0.40% | 0.96 | 5.47% |
| 2025-07-14 | 14.78 | 15.05 | 14.71 | 15.04 | +1.76% | 0.90 | 5.16% |
| 2025-07-11 | 14.78 | 14.86 | 14.58 | 14.78 | 0.00% | 0.73 | 4.21% |
| 2025-07-10 | 14.96 | 15.05 | 14.62 | 14.78 | -1.47% | 0.88 | 5.08% |
| 2025-07-09 | 15.50 | 15.58 | 14.94 | 15.00 | -3.10% | 1.44 | 8.09% |
| 2025-07-08 | 15.81 | 15.88 | 15.26 | 15.48 | +0.13% | 1.35 | 7.44% |
| 2025-07-07 | 15.46 | 15.73 | 15.20 | 15.46 | -0.06% | 1.79 | 9.86% |
| 2025-07-04 | 16.22 | 16.66 | 15.45 | 15.47 | -2.46% | 2.54 | 13.57% |
| 2025-07-03 | 16.36 | 16.45 | 15.09 | 15.86 | -4.23% | 3.17 | 17.27% |
| 2025-07-02 | 16.46 | 17.29 | 16.00 | 16.56 | -2.24% | 3.77 | 19.40% |
| 2025-07-01 | 18.29 | 18.80 | 15.90 | 16.94 | -3.91% | 5.89 | 29.89% |
| 2025-06-30 | 14.39 | 17.63 | 14.39 | 17.63 | +20.01% | 4.40 | 23.40% |
| 2025-06-27 | 12.97 | 15.57 | 12.97 | 14.69 | +12.91% | 3.42 | 20.05% |
| 2025-06-26 | 12.65 | 13.33 | 12.59 | 13.01 | +3.34% | 1.02 | 6.71% |
| 2025-06-25 | 12.66 | 12.77 | 12.51 | 12.59 | +0.24% | 0.37 | 2.51% |