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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 59.82 | 61.87 | 59.82 | 61.59 | +3.32% | 2.54 | 1.44% |
| 2025-12-16 | 61.10 | 61.10 | 59.18 | 59.61 | -2.42% | 2.19 | 1.27% |
| 2025-12-15 | 61.87 | 62.26 | 60.73 | 61.09 | -2.12% | 2.18 | 1.23% |
| 2025-12-12 | 63.31 | 63.47 | 62.09 | 62.41 | -0.49% | 2.18 | 1.20% |
| 2025-12-11 | 63.78 | 64.18 | 62.72 | 62.72 | -1.12% | 2.42 | 1.32% |
| 2025-12-10 | 63.63 | 64.08 | 62.88 | 63.43 | -0.95% | 2.08 | 1.14% |
| 2025-12-09 | 64.98 | 64.98 | 63.38 | 64.04 | -2.00% | 3.04 | 1.65% |
| 2025-12-08 | 63.54 | 65.58 | 63.54 | 65.35 | +3.24% | 4.76 | 2.55% |
| 2025-12-05 | 62.22 | 63.35 | 62.03 | 63.30 | +1.07% | 3.35 | 1.84% |
| 2025-12-04 | 62.11 | 63.65 | 61.90 | 62.63 | +1.49% | 3.66 | 2.01% |
| 2025-12-03 | 61.80 | 62.69 | 60.96 | 61.71 | +0.31% | 2.57 | 1.44% |
| 2025-12-02 | 62.21 | 62.48 | 61.17 | 61.52 | -1.74% | 2.00 | 1.12% |
| 2025-12-01 | 62.86 | 63.70 | 62.00 | 62.61 | +1.29% | 4.22 | 2.33% |
| 2025-11-28 | 60.81 | 62.28 | 60.50 | 61.81 | +1.46% | 2.43 | 1.36% |
| 2025-11-27 | 61.01 | 62.49 | 60.81 | 60.92 | +0.36% | 2.99 | 1.68% |
| 2025-11-26 | 61.34 | 62.18 | 60.52 | 60.70 | -0.39% | 3.18 | 1.79% |
| 2025-11-25 | 60.01 | 61.62 | 59.88 | 60.94 | +2.54% | 3.11 | 1.77% |
| 2025-11-24 | 60.87 | 60.88 | 58.60 | 59.43 | -0.60% | 3.46 | 2.01% |
| 2025-11-21 | 64.00 | 64.48 | 59.72 | 59.79 | -8.94% | 6.85 | 3.87% |
| 2025-11-20 | 66.94 | 68.80 | 65.56 | 65.66 | -1.44% | 6.17 | 3.17% |