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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 82.52 | 84.30 | 80.03 | 83.69 | +2.06% | 15.61 | 8.95% |
| 2026-04-20 | 83.25 | 83.85 | 81.50 | 82.00 | -1.28% | 13.80 | 5.81% |
| 2026-04-17 | 80.35 | 86.47 | 80.35 | 83.06 | +3.86% | 20.16 | 8.33% |
| 2026-04-16 | 79.67 | 80.47 | 78.00 | 79.97 | +0.62% | 15.44 | 6.73% |
| 2026-04-15 | 82.00 | 83.61 | 79.09 | 79.48 | -3.10% | 20.19 | 8.63% |
| 2026-04-14 | 77.80 | 82.02 | 75.77 | 82.02 | +20.00% | 29.10 | 12.53% |
| 2026-04-13 | 64.49 | 69.17 | 64.49 | 68.35 | +5.97% | 7.19 | 3.68% |
| 2026-04-10 | 63.38 | 65.15 | 63.13 | 64.50 | +2.54% | 3.92 | 2.10% |
| 2026-04-09 | 62.69 | 63.32 | 62.31 | 62.90 | -0.79% | 2.64 | 1.45% |
| 2026-04-08 | 61.55 | 63.44 | 61.55 | 63.40 | +5.28% | 3.87 | 2.14% |
| 2026-04-07 | 59.77 | 60.80 | 59.50 | 60.22 | +1.19% | 1.76 | 1.01% |
| 2026-04-03 | 60.80 | 61.19 | 59.39 | 59.51 | -2.04% | 1.73 | 1.00% |
| 2026-04-02 | 61.35 | 61.71 | 59.99 | 60.75 | -1.62% | 2.38 | 1.35% |
| 2026-04-01 | 61.45 | 62.00 | 60.68 | 61.75 | +2.75% | 3.44 | 1.94% |
| 2026-03-31 | 60.90 | 61.31 | 59.73 | 60.10 | -1.62% | 2.42 | 1.38% |
| 2026-03-30 | 61.10 | 61.39 | 59.80 | 61.09 | -0.97% | 3.27 | 1.87% |
| 2026-03-27 | 58.72 | 62.52 | 58.71 | 61.69 | +3.80% | 4.05 | 2.29% |
| 2026-03-26 | 59.80 | 61.00 | 59.18 | 59.43 | -1.62% | 2.95 | 1.70% |
| 2026-03-25 | 60.38 | 60.77 | 59.12 | 60.41 | +2.98% | 4.12 | 2.37% |
| 2026-03-24 | 58.88 | 59.24 | 56.65 | 58.66 | +1.98% | 3.29 | 1.97% |