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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 70.17 | 70.48 | 68.81 | 68.81 | -4.18% | 4.29 | 2.13% |
| 2026-02-12 | 70.19 | 72.71 | 70.19 | 71.81 | +2.34% | 5.37 | 2.58% |
| 2026-02-11 | 66.81 | 71.13 | 66.81 | 70.17 | +5.47% | 6.72 | 3.35% |
| 2026-02-10 | 67.39 | 67.57 | 66.50 | 66.53 | -1.20% | 2.61 | 1.35% |
| 2026-02-09 | 67.79 | 68.23 | 67.11 | 67.34 | +0.81% | 2.89 | 1.48% |
| 2026-02-06 | 66.17 | 67.84 | 65.50 | 66.80 | -1.18% | 3.20 | 1.65% |
| 2026-02-05 | 69.25 | 70.00 | 66.80 | 67.60 | -3.76% | 4.01 | 2.04% |
| 2026-02-04 | 71.50 | 71.58 | 69.40 | 70.24 | -0.54% | 4.03 | 1.98% |
| 2026-02-03 | 70.48 | 70.96 | 68.68 | 70.62 | +2.01% | 4.68 | 2.32% |
| 2026-02-02 | 71.74 | 72.29 | 69.16 | 69.23 | -5.55% | 5.97 | 2.92% |
| 2026-01-30 | 75.33 | 75.80 | 70.30 | 73.30 | -5.21% | 9.53 | 4.53% |
| 2026-01-29 | 79.01 | 80.65 | 76.00 | 77.33 | -2.35% | 11.01 | 4.87% |
| 2026-01-28 | 75.63 | 80.93 | 74.58 | 79.19 | +4.68% | 12.97 | 5.75% |
| 2026-01-27 | 76.67 | 77.53 | 74.24 | 75.65 | -2.64% | 6.42 | 2.94% |
| 2026-01-26 | 77.12 | 78.74 | 75.60 | 77.70 | +2.79% | 10.18 | 4.57% |
| 2026-01-23 | 73.01 | 75.91 | 72.80 | 75.59 | +3.98% | 7.34 | 3.40% |
| 2026-01-22 | 74.00 | 74.00 | 72.39 | 72.70 | -1.76% | 4.43 | 2.10% |
| 2026-01-21 | 71.80 | 74.28 | 71.31 | 74.00 | +3.21% | 5.71 | 2.69% |
| 2026-01-20 | 73.35 | 73.60 | 70.16 | 71.70 | -1.35% | 5.02 | 2.43% |
| 2026-01-19 | 73.74 | 73.74 | 71.52 | 72.68 | -1.48% | 5.07 | 2.41% |