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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 73.73 | 75.72 | 73.16 | 73.77 | -0.36% | 8.19 | 3.80% |
| 2026-01-15 | 72.76 | 75.41 | 72.76 | 74.04 | +2.41% | 10.46 | 4.87% |
| 2026-01-14 | 72.56 | 75.30 | 71.71 | 72.30 | +2.10% | 11.93 | 5.62% |
| 2026-01-13 | 70.64 | 72.47 | 70.00 | 70.81 | +0.08% | 5.80 | 2.82% |
| 2026-01-12 | 71.79 | 72.49 | 69.34 | 70.75 | +0.14% | 5.17 | 2.54% |
| 2026-01-09 | 69.05 | 71.11 | 68.80 | 70.65 | +1.70% | 4.38 | 2.16% |
| 2026-01-08 | 70.38 | 71.30 | 68.70 | 69.47 | -2.96% | 6.48 | 3.20% |
| 2026-01-07 | 71.32 | 73.88 | 70.72 | 71.59 | +2.01% | 8.65 | 4.15% |
| 2026-01-06 | 70.20 | 71.76 | 68.85 | 70.18 | +3.13% | 7.65 | 3.76% |
| 2026-01-05 | 68.99 | 69.30 | 67.40 | 68.05 | -0.34% | 4.15 | 2.11% |
| 2025-12-31 | 68.31 | 70.42 | 68.10 | 68.28 | +0.12% | 5.00 | 2.50% |
| 2025-12-30 | 64.99 | 68.56 | 64.50 | 68.20 | +2.82% | 5.51 | 2.84% |
| 2025-12-29 | 68.01 | 68.44 | 66.20 | 66.33 | -1.00% | 4.28 | 2.21% |
| 2025-12-26 | 67.01 | 67.64 | 66.01 | 67.00 | +2.20% | 4.13 | 2.14% |
| 2025-12-25 | 65.78 | 65.99 | 64.98 | 65.56 | -1.50% | 2.69 | 1.42% |
| 2025-12-24 | 66.67 | 67.37 | 65.80 | 66.56 | +0.56% | 3.73 | 1.94% |
| 2025-12-23 | 64.68 | 67.39 | 64.17 | 66.19 | +2.38% | 5.13 | 2.69% |
| 2025-12-22 | 63.37 | 65.65 | 63.29 | 64.65 | +3.06% | 3.86 | 2.07% |
| 2025-12-19 | 61.94 | 63.15 | 61.54 | 62.73 | +1.37% | 2.34 | 1.29% |
| 2025-12-18 | 61.06 | 63.63 | 60.68 | 61.88 | +0.47% | 3.03 | 1.68% |