腾远钴业 sz.301219
83.44
+4.56%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 81.24 | 84.14 | 80.04 | 83.44 | +4.56% | 5.82 | 3.36% |
| 2026-05-21 | 84.01 | 85.08 | 79.68 | 79.80 | -3.97% | 6.96 | 4.01% |
| 2026-05-20 | 82.24 | 83.90 | 80.00 | 83.10 | -0.02% | 6.80 | 3.93% |
| 2026-05-19 | 84.00 | 84.25 | 80.61 | 83.12 | -1.36% | 7.16 | 4.14% |
| 2026-05-18 | 85.00 | 85.48 | 83.50 | 84.27 | -2.45% | 7.45 | 4.20% |
| 2026-05-15 | 88.15 | 88.98 | 85.28 | 86.39 | -2.03% | 9.66 | 5.27% |
| 2026-05-14 | 90.48 | 91.20 | 87.82 | 88.18 | -2.82% | 9.64 | 5.14% |
| 2026-05-13 | 89.00 | 91.50 | 88.33 | 90.74 | +1.74% | 11.15 | 5.87% |
| 2026-05-12 | 90.03 | 91.49 | 87.61 | 89.19 | -0.80% | 9.86 | 5.26% |
| 2026-05-11 | 89.51 | 90.50 | 87.28 | 89.91 | -1.20% | 13.49 | 7.21% |
| 2026-05-08 | 89.00 | 93.98 | 88.51 | 91.00 | +1.63% | 16.00 | 8.31% |
| 2026-05-07 | 89.18 | 92.22 | 87.56 | 89.54 | -0.46% | 17.08 | 9.06% |
| 2026-05-06 | 88.71 | 90.07 | 85.96 | 89.95 | +1.41% | 18.17 | 9.82% |
| 2026-04-30 | 86.86 | 92.50 | 85.81 | 88.70 | +1.87% | 19.35 | 10.25% |
| 2026-04-29 | 81.72 | 87.65 | 81.55 | 87.07 | +6.05% | 14.40 | 8.04% |
| 2026-04-28 | 83.83 | 83.99 | 81.90 | 82.10 | -2.68% | 8.62 | 4.96% |
| 2026-04-27 | 85.00 | 88.18 | 84.00 | 84.36 | -0.59% | 13.21 | 7.36% |
| 2026-04-24 | 81.00 | 85.89 | 80.77 | 84.86 | +4.44% | 17.70 | 10.03% |
| 2026-04-23 | 84.86 | 84.88 | 81.01 | 81.25 | -4.04% | 12.68 | 7.35% |
| 2026-04-22 | 82.80 | 85.20 | 82.50 | 84.67 | +1.17% | 14.94 | 8.44% |