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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 53.67 | 53.67 | 51.66 | 52.57 | -3.05% | 11.69 | 12.81% |
| 2025-06-23 | 50.28 | 56.37 | 50.28 | 54.23 | +15.42% | 15.66 | 16.63% |
| 2025-06-20 | 47.45 | 48.33 | 46.77 | 46.98 | -2.03% | 2.38 | 2.89% |
| 2025-06-19 | 47.61 | 49.48 | 47.26 | 47.96 | -0.06% | 3.25 | 3.84% |
| 2025-06-18 | 48.74 | 48.84 | 47.36 | 47.99 | -2.25% | 2.65 | 3.17% |
| 2025-06-17 | 47.32 | 50.21 | 47.14 | 49.09 | +3.66% | 4.58 | 5.37% |
| 2025-06-16 | 47.39 | 47.86 | 47.09 | 47.35 | -1.54% | 2.34 | 2.83% |
| 2025-06-13 | 48.70 | 49.58 | 47.73 | 48.09 | -2.42% | 3.96 | 4.67% |
| 2025-06-12 | 47.91 | 49.63 | 47.12 | 49.29 | +1.96% | 5.58 | 6.58% |
| 2025-06-11 | 44.86 | 49.25 | 44.86 | 48.34 | +7.90% | 6.69 | 7.97% |
| 2025-06-10 | 45.01 | 45.62 | 44.41 | 44.80 | -0.46% | 1.85 | 2.36% |
| 2025-06-09 | 44.46 | 45.09 | 44.24 | 45.01 | +1.35% | 1.36 | 1.75% |
| 2025-06-06 | 44.34 | 45.07 | 44.22 | 44.41 | +0.27% | 1.16 | 1.49% |
| 2025-06-05 | 44.32 | 44.37 | 43.88 | 44.29 | +0.22% | 1.06 | 1.38% |
| 2025-06-04 | 43.50 | 44.61 | 43.50 | 44.19 | +1.56% | 1.59 | 2.06% |
| 2025-06-03 | 43.08 | 43.84 | 42.93 | 43.51 | +0.75% | 0.84 | 1.10% |
| 2025-05-30 | 43.87 | 43.88 | 43.16 | 43.19 | -2.03% | 0.97 | 1.29% |
| 2025-05-29 | 43.58 | 44.15 | 43.42 | 44.08 | +1.22% | 0.82 | 1.08% |
| 2025-05-28 | 43.61 | 43.89 | 43.23 | 43.55 | +0.32% | 0.72 | 0.95% |
| 2025-05-27 | 43.84 | 43.96 | 43.08 | 43.41 | -1.11% | 1.02 | 1.33% |