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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 24.61 | 25.46 | 24.55 | 24.94 | +0.73% | 1.36 | 4.62% |
| 2026-04-20 | 22.73 | 24.76 | 22.70 | 24.76 | +8.22% | 1.38 | 4.95% |
| 2026-04-17 | 22.52 | 23.17 | 22.40 | 22.88 | +1.60% | 0.90 | 3.36% |
| 2026-04-16 | 23.27 | 23.88 | 22.45 | 22.52 | -0.49% | 1.15 | 4.26% |
| 2026-04-15 | 23.05 | 23.23 | 22.57 | 22.63 | -1.82% | 0.92 | 3.42% |
| 2026-04-14 | 22.95 | 23.57 | 22.58 | 23.05 | +1.86% | 1.47 | 5.47% |
| 2026-04-13 | 20.23 | 22.81 | 19.93 | 22.63 | +12.53% | 1.56 | 6.11% |
| 2026-04-10 | 19.93 | 20.44 | 19.93 | 20.11 | +1.26% | 0.36 | 1.50% |
| 2026-04-09 | 20.28 | 20.28 | 19.73 | 19.86 | -2.41% | 0.46 | 1.95% |
| 2026-04-08 | 19.57 | 20.38 | 19.57 | 20.35 | +6.27% | 0.52 | 2.21% |
| 2026-04-07 | 19.04 | 19.24 | 18.75 | 19.15 | +0.84% | 0.45 | 2.00% |
| 2026-04-03 | 18.99 | 19.37 | 18.76 | 18.99 | +0.53% | 0.60 | 2.68% |
| 2026-04-02 | 19.80 | 19.92 | 18.75 | 18.89 | -5.27% | 0.78 | 3.45% |
| 2026-04-01 | 19.62 | 20.24 | 19.40 | 19.94 | +3.21% | 0.59 | 2.53% |
| 2026-03-31 | 19.30 | 20.35 | 19.28 | 19.32 | +0.68% | 0.82 | 3.53% |
| 2026-03-30 | 19.15 | 19.39 | 18.50 | 19.19 | -0.62% | 0.47 | 2.10% |
| 2026-03-27 | 18.80 | 19.42 | 18.75 | 19.31 | +1.10% | 0.36 | 1.62% |
| 2026-03-26 | 19.39 | 19.46 | 18.79 | 19.10 | -1.24% | 0.51 | 2.26% |
| 2026-03-25 | 19.59 | 19.93 | 19.16 | 19.34 | -0.72% | 0.71 | 3.12% |
| 2026-03-24 | 19.09 | 19.48 | 18.36 | 19.48 | +5.18% | 1.04 | 4.67% |