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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 61.71 | 62.57 | 60.04 | 60.50 | -2.56% | 6.13 | 5.82% |
| 2025-08-18 | 60.73 | 62.28 | 60.25 | 62.09 | +3.89% | 7.05 | 6.61% |
| 2025-08-15 | 57.71 | 61.37 | 57.68 | 59.77 | +3.06% | 5.12 | 4.89% |
| 2025-08-14 | 59.35 | 59.49 | 57.51 | 57.99 | -2.89% | 4.26 | 4.18% |
| 2025-08-13 | 56.29 | 60.43 | 56.28 | 59.72 | +5.63% | 7.12 | 7.00% |
| 2025-08-12 | 56.34 | 56.77 | 55.71 | 56.53 | -0.93% | 3.02 | 3.08% |
| 2025-08-11 | 57.76 | 58.15 | 56.19 | 57.06 | +1.85% | 4.80 | 4.82% |
| 2025-08-08 | 55.15 | 57.67 | 54.92 | 56.03 | +1.01% | 5.15 | 5.21% |
| 2025-08-07 | 55.00 | 55.81 | 53.81 | 55.47 | +0.64% | 4.46 | 4.67% |
| 2025-08-06 | 54.85 | 55.20 | 54.57 | 55.11 | +0.38% | 2.04 | 2.13% |
| 2025-08-05 | 55.52 | 55.69 | 54.61 | 54.91 | -0.45% | 2.03 | 2.12% |
| 2025-08-04 | 54.71 | 55.69 | 54.08 | 55.15 | +0.92% | 2.63 | 2.75% |
| 2025-08-01 | 54.77 | 55.18 | 54.31 | 54.65 | -0.43% | 2.57 | 2.69% |
| 2025-07-31 | 56.69 | 57.66 | 54.31 | 54.89 | -3.32% | 5.20 | 5.35% |
| 2025-07-30 | 59.15 | 59.86 | 56.58 | 56.77 | -2.46% | 5.78 | 5.75% |
| 2025-07-29 | 56.61 | 60.56 | 56.54 | 58.20 | +2.06% | 7.58 | 7.39% |
| 2025-07-28 | 56.63 | 57.74 | 55.48 | 57.02 | -0.82% | 4.96 | 5.01% |
| 2025-07-25 | 56.20 | 58.21 | 55.43 | 57.50 | +1.20% | 7.78 | 7.88% |
| 2025-07-24 | 52.74 | 59.14 | 52.74 | 56.82 | +8.22% | 11.95 | 12.19% |
| 2025-07-23 | 53.06 | 54.26 | 52.02 | 52.50 | -0.78% | 5.11 | 5.52% |