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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 59.80 | 60.78 | 57.08 | 57.52 | -6.06% | 4.81 | 2.83% |
| 2026-03-20 | 62.28 | 63.08 | 61.20 | 61.23 | -0.03% | 3.61 | 2.01% |
| 2026-03-19 | 62.71 | 62.98 | 60.86 | 61.25 | -4.71% | 3.62 | 2.03% |
| 2026-03-18 | 65.15 | 65.50 | 63.50 | 64.28 | -0.92% | 2.95 | 1.59% |
| 2026-03-17 | 66.01 | 68.33 | 64.88 | 64.88 | -1.55% | 4.88 | 2.54% |
| 2026-03-16 | 67.70 | 68.30 | 64.52 | 65.90 | -4.73% | 6.23 | 3.28% |
| 2026-03-13 | 68.00 | 72.00 | 68.00 | 69.17 | +0.68% | 5.40 | 2.66% |
| 2026-03-12 | 69.60 | 69.75 | 67.71 | 68.70 | -1.67% | 3.07 | 1.55% |
| 2026-03-11 | 69.76 | 70.77 | 69.03 | 69.87 | +0.16% | 3.21 | 1.59% |
| 2026-03-10 | 69.02 | 70.10 | 68.60 | 69.76 | +2.51% | 3.84 | 1.92% |
| 2026-03-09 | 67.58 | 68.39 | 64.86 | 68.05 | -1.68% | 5.66 | 2.94% |
| 2026-03-06 | 70.30 | 70.56 | 68.88 | 69.21 | -2.74% | 4.56 | 2.26% |
| 2026-03-05 | 72.57 | 73.20 | 70.33 | 71.16 | -0.06% | 4.03 | 1.95% |
| 2026-03-04 | 71.73 | 73.85 | 70.58 | 71.20 | -1.78% | 5.37 | 2.58% |
| 2026-03-03 | 77.63 | 77.77 | 72.36 | 72.49 | -7.43% | 8.98 | 4.17% |
| 2026-03-02 | 78.60 | 79.30 | 76.55 | 78.31 | -0.87% | 9.05 | 4.03% |
| 2026-02-27 | 74.35 | 79.35 | 74.35 | 79.00 | +4.98% | 9.48 | 4.23% |
| 2026-02-26 | 77.00 | 77.30 | 74.98 | 75.25 | -0.90% | 8.38 | 3.83% |
| 2026-02-25 | 70.77 | 77.96 | 70.58 | 75.93 | +8.05% | 12.61 | 5.86% |
| 2026-02-24 | 70.28 | 70.88 | 69.58 | 70.27 | +2.12% | 3.64 | 1.79% |