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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 43.89 | 44.28 | 43.47 | 43.90 | -0.53% | 1.02 | 1.32% |
| 2025-05-23 | 44.61 | 45.22 | 44.10 | 44.13 | -1.24% | 1.44 | 1.83% |
| 2025-05-22 | 45.97 | 46.08 | 44.68 | 44.69 | -2.80% | 1.84 | 2.31% |
| 2025-05-21 | 45.50 | 46.28 | 45.21 | 45.98 | +0.81% | 2.25 | 2.78% |
| 2025-05-20 | 45.48 | 45.66 | 45.12 | 45.60 | -0.11% | 0.99 | 1.23% |
| 2025-05-19 | 45.85 | 45.85 | 44.85 | 45.65 | -0.83% | 1.36 | 1.70% |
| 2025-05-16 | 45.38 | 46.56 | 45.38 | 46.03 | +0.77% | 1.82 | 2.24% |
| 2025-05-15 | 46.60 | 46.83 | 45.60 | 45.68 | -2.76% | 2.11 | 2.60% |
| 2025-05-14 | 46.08 | 47.89 | 46.02 | 46.98 | +1.82% | 3.39 | 4.09% |
| 2025-05-13 | 46.96 | 47.13 | 45.97 | 46.14 | -0.75% | 2.50 | 3.06% |
| 2025-05-12 | 45.42 | 46.49 | 45.32 | 46.49 | +3.20% | 3.85 | 4.74% |
| 2025-05-09 | 44.93 | 45.70 | 44.35 | 45.05 | +0.43% | 2.94 | 3.71% |
| 2025-05-08 | 44.11 | 45.05 | 44.08 | 44.85 | +0.81% | 1.84 | 2.34% |
| 2025-05-07 | 44.84 | 45.61 | 44.01 | 44.49 | +0.26% | 2.07 | 2.62% |
| 2025-05-06 | 43.14 | 44.38 | 43.14 | 44.38 | +3.10% | 1.80 | 2.33% |