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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 51.40 | 52.91 | 51.13 | 52.91 | +2.93% | 4.84 | 5.31% |
| 2025-07-21 | 51.27 | 51.51 | 50.81 | 51.41 | +0.77% | 2.20 | 2.46% |
| 2025-07-18 | 50.83 | 51.75 | 50.83 | 51.01 | +0.43% | 2.57 | 2.87% |
| 2025-07-17 | 50.45 | 51.09 | 49.88 | 50.79 | +0.68% | 2.10 | 2.39% |
| 2025-07-16 | 50.26 | 50.59 | 49.94 | 50.45 | +0.31% | 1.43 | 1.63% |
| 2025-07-15 | 50.77 | 51.36 | 49.73 | 50.29 | -1.92% | 2.77 | 3.15% |
| 2025-07-14 | 51.83 | 52.98 | 51.11 | 51.28 | -0.88% | 3.83 | 4.23% |
| 2025-07-11 | 50.77 | 52.42 | 50.16 | 51.73 | +2.42% | 4.25 | 4.73% |
| 2025-07-10 | 51.16 | 51.36 | 49.93 | 50.51 | -0.93% | 2.88 | 3.27% |
| 2025-07-09 | 52.40 | 52.58 | 50.78 | 50.98 | -2.12% | 3.24 | 3.61% |
| 2025-07-08 | 51.24 | 52.51 | 51.24 | 52.09 | +1.23% | 3.09 | 3.41% |
| 2025-07-07 | 50.82 | 51.46 | 50.63 | 51.46 | +0.77% | 1.82 | 2.04% |
| 2025-07-04 | 52.69 | 52.69 | 50.86 | 51.06 | -4.07% | 4.39 | 4.89% |
| 2025-07-03 | 54.24 | 55.00 | 52.56 | 53.23 | -0.18% | 4.31 | 4.61% |
| 2025-07-02 | 53.23 | 54.67 | 52.79 | 53.33 | -2.19% | 5.59 | 5.98% |
| 2025-07-01 | 52.40 | 54.56 | 51.55 | 54.52 | +4.12% | 7.75 | 8.34% |
| 2025-06-30 | 51.89 | 52.44 | 51.16 | 52.36 | +0.89% | 4.06 | 4.48% |
| 2025-06-27 | 52.57 | 53.43 | 51.78 | 51.90 | -0.02% | 5.65 | 6.17% |
| 2025-06-26 | 51.77 | 53.00 | 51.48 | 51.91 | -0.45% | 6.29 | 6.92% |
| 2025-06-25 | 52.13 | 52.73 | 51.55 | 52.15 | -0.81% | 6.99 | 7.71% |