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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 19.10 | 19.10 | 18.11 | 18.29 | -4.19% | 0.85 | 3.94% |
| 2025-11-18 | 19.50 | 19.57 | 18.90 | 19.09 | -0.99% | 0.61 | 2.71% |
| 2025-11-17 | 19.67 | 19.74 | 19.18 | 19.28 | -1.78% | 0.45 | 1.96% |
| 2025-11-14 | 19.70 | 19.99 | 19.45 | 19.63 | -0.36% | 0.51 | 2.22% |
| 2025-11-13 | 20.31 | 20.34 | 19.66 | 19.70 | -2.81% | 0.97 | 4.14% |
| 2025-11-12 | 19.24 | 20.58 | 19.15 | 20.27 | +5.08% | 1.90 | 8.08% |
| 2025-11-11 | 18.99 | 19.38 | 18.95 | 19.29 | +1.85% | 0.61 | 2.73% |
| 2025-11-10 | 19.10 | 19.25 | 18.76 | 18.94 | -0.84% | 0.59 | 2.65% |
| 2025-11-07 | 19.59 | 19.59 | 19.05 | 19.10 | -1.80% | 0.69 | 3.04% |
| 2025-11-06 | 19.34 | 19.47 | 18.99 | 19.45 | +1.35% | 0.74 | 3.27% |
| 2025-11-05 | 19.73 | 19.96 | 18.95 | 19.19 | -3.71% | 1.22 | 5.38% |
| 2025-11-04 | 20.45 | 20.69 | 19.81 | 19.93 | -3.02% | 0.59 | 2.51% |
| 2025-11-03 | 20.31 | 20.84 | 20.11 | 20.55 | +1.13% | 0.63 | 2.62% |
| 2025-10-31 | 20.72 | 20.85 | 20.29 | 20.32 | -0.88% | 0.66 | 2.75% |
| 2025-10-30 | 20.85 | 21.04 | 19.90 | 20.50 | -3.35% | 1.33 | 5.53% |
| 2025-10-29 | 20.90 | 21.65 | 20.72 | 21.21 | +1.48% | 1.13 | 4.54% |
| 2025-10-28 | 20.87 | 21.36 | 20.51 | 20.90 | -0.14% | 0.94 | 3.80% |
| 2025-10-27 | 20.89 | 21.08 | 20.22 | 20.93 | +0.62% | 1.10 | 4.55% |
| 2025-10-24 | 20.31 | 21.48 | 20.20 | 20.80 | +2.97% | 1.73 | 7.00% |
| 2025-10-23 | 19.60 | 20.39 | 19.16 | 20.20 | +2.75% | 1.15 | 4.91% |