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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 65.12 | 65.50 | 63.80 | 64.83 | -2.60% | 3.77 | 2.02% |
| 2025-10-21 | 65.94 | 66.98 | 65.34 | 66.56 | +2.10% | 4.25 | 2.21% |
| 2025-10-20 | 65.48 | 66.80 | 64.68 | 65.19 | -0.46% | 3.83 | 2.02% |
| 2025-10-17 | 68.05 | 69.30 | 64.90 | 65.49 | -3.90% | 5.32 | 2.77% |
| 2025-10-16 | 69.00 | 69.70 | 67.57 | 68.15 | -1.37% | 5.65 | 2.85% |
| 2025-10-15 | 68.12 | 69.63 | 67.03 | 69.10 | +2.07% | 6.88 | 3.43% |
| 2025-10-14 | 76.79 | 77.38 | 66.93 | 67.70 | -11.24% | 16.36 | 7.84% |
| 2025-10-13 | 69.01 | 77.66 | 68.34 | 76.28 | +1.82% | 15.15 | 7.17% |
| 2025-10-10 | 77.45 | 77.69 | 74.35 | 74.92 | -6.33% | 10.58 | 4.76% |
| 2025-10-09 | 76.50 | 80.83 | 75.14 | 79.98 | +6.59% | 16.82 | 7.33% |
| 2025-09-30 | 71.97 | 77.16 | 70.78 | 75.03 | +5.33% | 14.42 | 6.57% |
| 2025-09-29 | 69.29 | 72.25 | 68.02 | 71.24 | +5.20% | 9.92 | 4.82% |
| 2025-09-26 | 65.58 | 70.96 | 65.29 | 67.72 | +2.83% | 10.37 | 5.18% |
| 2025-09-25 | 68.03 | 68.59 | 65.72 | 65.86 | -0.74% | 6.81 | 3.48% |
| 2025-09-24 | 64.71 | 68.64 | 63.97 | 66.35 | +2.42% | 8.11 | 4.18% |
| 2025-09-23 | 66.04 | 67.11 | 62.97 | 64.78 | -3.35% | 9.38 | 4.93% |
| 2025-09-22 | 73.55 | 74.23 | 64.72 | 67.03 | -5.59% | 14.71 | 7.40% |
| 2025-09-19 | 66.49 | 72.13 | 66.49 | 71.00 | +7.30% | 8.95 | 4.36% |
| 2025-09-18 | 67.62 | 68.56 | 65.50 | 66.17 | -3.09% | 4.92 | 2.50% |
| 2025-09-17 | 67.04 | 68.85 | 66.24 | 68.28 | -0.62% | 5.27 | 4.50% |