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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 66.19 | 68.46 | 65.66 | 66.62 | +0.71% | 4.59 | 2.37% |
| 2025-11-18 | 68.47 | 69.60 | 65.63 | 66.15 | -4.16% | 6.13 | 3.16% |
| 2025-11-17 | 68.05 | 69.96 | 66.91 | 69.02 | +1.08% | 8.23 | 4.15% |
| 2025-11-14 | 67.63 | 69.36 | 67.33 | 68.28 | -0.97% | 4.53 | 2.29% |
| 2025-11-13 | 65.90 | 70.41 | 65.43 | 68.95 | +5.24% | 7.65 | 3.85% |
| 2025-11-12 | 65.46 | 66.66 | 63.81 | 65.52 | -0.55% | 2.95 | 1.56% |
| 2025-11-11 | 66.70 | 67.46 | 65.72 | 65.88 | -0.45% | 2.93 | 1.53% |
| 2025-11-10 | 67.90 | 68.45 | 65.63 | 66.18 | -1.55% | 3.84 | 1.98% |
| 2025-11-07 | 66.20 | 68.71 | 65.36 | 67.22 | +1.19% | 4.53 | 2.33% |
| 2025-11-06 | 64.24 | 66.88 | 64.24 | 66.43 | +3.31% | 4.18 | 2.20% |
| 2025-11-05 | 63.13 | 65.17 | 62.74 | 64.30 | -0.09% | 3.18 | 1.72% |
| 2025-11-04 | 66.26 | 66.80 | 63.66 | 64.36 | -3.80% | 3.92 | 2.10% |
| 2025-11-03 | 69.73 | 69.89 | 65.01 | 66.90 | -4.26% | 5.53 | 2.87% |
| 2025-10-31 | 69.60 | 71.77 | 69.30 | 69.88 | -0.53% | 6.10 | 3.00% |
| 2025-10-30 | 69.68 | 72.16 | 69.14 | 70.25 | +0.64% | 9.33 | 4.55% |
| 2025-10-29 | 66.90 | 69.86 | 66.90 | 69.80 | +4.49% | 6.66 | 3.35% |
| 2025-10-28 | 67.73 | 68.46 | 66.54 | 66.80 | -2.35% | 5.45 | 2.79% |
| 2025-10-27 | 66.50 | 68.46 | 66.48 | 68.41 | +4.00% | 5.89 | 3.01% |
| 2025-10-24 | 65.00 | 66.28 | 64.85 | 65.78 | +2.10% | 3.79 | 2.00% |
| 2025-10-23 | 64.62 | 65.20 | 62.85 | 64.43 | -0.62% | 3.54 | 1.92% |