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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 22.44 | 23.50 | 21.89 | 22.32 | -0.27% | 1.48 | 5.54% |
| 2026-02-12 | 21.63 | 22.70 | 21.47 | 22.38 | +5.52% | 1.18 | 4.54% |
| 2026-02-11 | 20.97 | 21.40 | 20.73 | 21.21 | +1.97% | 0.91 | 3.70% |
| 2026-02-10 | 21.50 | 21.50 | 20.68 | 20.80 | -2.80% | 0.81 | 3.29% |
| 2026-02-09 | 21.53 | 21.79 | 21.30 | 21.40 | +0.19% | 0.55 | 2.18% |
| 2026-02-06 | 21.49 | 21.70 | 21.12 | 21.36 | -0.65% | 0.54 | 2.17% |
| 2026-02-05 | 21.46 | 22.05 | 21.27 | 21.50 | -0.37% | 0.70 | 2.75% |
| 2026-02-04 | 21.41 | 21.73 | 21.11 | 21.58 | +1.27% | 0.64 | 2.54% |
| 2026-02-03 | 20.81 | 21.45 | 20.64 | 21.31 | +2.80% | 0.58 | 2.35% |
| 2026-02-02 | 21.05 | 21.42 | 20.57 | 20.73 | -1.89% | 0.73 | 2.96% |
| 2026-01-30 | 20.75 | 21.39 | 20.35 | 21.13 | +3.07% | 1.07 | 4.38% |
| 2026-01-29 | 21.01 | 21.63 | 20.46 | 20.50 | -2.71% | 1.09 | 4.45% |
| 2026-01-28 | 21.59 | 22.86 | 20.85 | 21.07 | -1.91% | 1.29 | 5.13% |
| 2026-01-27 | 20.18 | 21.57 | 19.86 | 21.48 | +6.02% | 1.52 | 6.24% |
| 2026-01-26 | 22.65 | 22.66 | 20.03 | 20.26 | -9.84% | 2.06 | 8.45% |
| 2026-01-23 | 20.53 | 23.00 | 20.53 | 22.47 | +9.72% | 2.28 | 8.79% |
| 2026-01-22 | 20.50 | 20.69 | 20.31 | 20.48 | -0.10% | 0.46 | 1.92% |
| 2026-01-21 | 19.84 | 20.67 | 19.72 | 20.50 | +3.02% | 0.74 | 3.10% |
| 2026-01-20 | 20.28 | 20.33 | 19.70 | 19.90 | -1.68% | 0.50 | 2.13% |
| 2026-01-19 | 20.30 | 20.55 | 20.02 | 20.24 | -0.05% | 0.48 | 2.01% |