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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 23.43 | 24.17 | 22.51 | 23.20 | -0.94% | 4.71 | 17.35% |
| 2025-09-15 | 20.01 | 23.42 | 20.01 | 23.42 | +19.98% | 2.68 | 10.17% |
| 2025-09-12 | 19.67 | 20.01 | 19.16 | 19.52 | -0.71% | 1.04 | 4.57% |
| 2025-09-11 | 19.90 | 19.99 | 19.38 | 19.66 | -0.35% | 0.84 | 3.64% |
| 2025-09-10 | 20.12 | 20.49 | 19.57 | 19.73 | -2.33% | 0.80 | 3.44% |
| 2025-09-09 | 20.48 | 21.18 | 20.18 | 20.20 | -1.32% | 1.35 | 5.56% |
| 2025-09-08 | 19.28 | 20.67 | 19.28 | 20.47 | +6.61% | 1.67 | 7.02% |
| 2025-09-05 | 18.16 | 19.36 | 17.95 | 19.20 | +6.02% | 0.93 | 4.20% |
| 2025-09-04 | 18.50 | 18.88 | 17.83 | 18.11 | -1.58% | 0.73 | 3.38% |
| 2025-09-03 | 19.18 | 19.23 | 18.30 | 18.40 | -2.65% | 0.77 | 3.50% |
| 2025-09-02 | 19.66 | 19.67 | 18.45 | 18.90 | -3.87% | 1.26 | 5.69% |
| 2025-09-01 | 20.00 | 20.13 | 19.36 | 19.66 | -1.01% | 1.45 | 6.32% |
| 2025-08-29 | 19.99 | 20.95 | 19.28 | 19.86 | +1.22% | 1.43 | 6.05% |
| 2025-08-28 | 20.30 | 20.73 | 19.02 | 19.62 | -2.87% | 1.49 | 6.46% |
| 2025-08-27 | 21.81 | 21.85 | 20.15 | 20.20 | -6.78% | 2.01 | 8.20% |
| 2025-08-26 | 20.89 | 22.52 | 20.36 | 21.67 | +4.69% | 2.74 | 10.92% |
| 2025-08-25 | 22.28 | 22.39 | 20.57 | 20.70 | -7.05% | 3.22 | 12.85% |
| 2025-08-22 | 19.70 | 22.58 | 19.70 | 22.27 | +13.68% | 3.27 | 13.13% |
| 2025-08-21 | 19.82 | 19.87 | 19.47 | 19.59 | -1.46% | 0.75 | 3.27% |
| 2025-08-20 | 19.93 | 20.02 | 19.54 | 19.88 | -0.85% | 1.03 | 4.43% |