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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 69.22 | 69.49 | 66.48 | 68.71 | -0.37% | 6.41 | 5.45% |
| 2025-09-15 | 70.97 | 72.38 | 68.95 | 68.96 | -4.86% | 8.49 | 6.96% |
| 2025-09-12 | 70.83 | 73.92 | 70.25 | 72.48 | +3.53% | 9.87 | 7.90% |
| 2025-09-11 | 69.69 | 70.42 | 68.02 | 70.01 | -0.25% | 5.58 | 4.66% |
| 2025-09-10 | 69.02 | 72.31 | 68.99 | 70.18 | +0.23% | 5.69 | 4.66% |
| 2025-09-09 | 70.58 | 72.16 | 69.49 | 70.03 | -3.44% | 6.96 | 5.70% |
| 2025-09-08 | 72.17 | 75.50 | 69.07 | 72.52 | +3.14% | 12.21 | 9.78% |
| 2025-09-05 | 66.22 | 70.48 | 66.05 | 70.31 | +5.88% | 7.58 | 6.32% |
| 2025-09-04 | 67.90 | 70.05 | 64.64 | 66.41 | -2.22% | 7.17 | 6.13% |
| 2025-09-03 | 70.26 | 70.83 | 67.33 | 67.92 | -2.67% | 7.11 | 5.96% |
| 2025-09-02 | 71.00 | 72.25 | 68.89 | 69.78 | -3.00% | 8.68 | 7.14% |
| 2025-09-01 | 68.13 | 73.69 | 66.24 | 71.94 | +7.75% | 12.19 | 10.12% |
| 2025-08-29 | 64.52 | 68.53 | 64.35 | 66.76 | +3.88% | 7.70 | 6.69% |
| 2025-08-28 | 63.09 | 64.50 | 62.43 | 64.27 | +1.09% | 4.54 | 4.13% |
| 2025-08-27 | 65.62 | 66.32 | 63.58 | 63.58 | -2.83% | 5.09 | 4.52% |
| 2025-08-26 | 67.37 | 67.90 | 65.30 | 65.43 | -3.52% | 6.04 | 5.25% |
| 2025-08-25 | 68.07 | 68.34 | 65.82 | 67.82 | +2.00% | 8.40 | 7.23% |
| 2025-08-22 | 65.80 | 68.69 | 65.80 | 66.49 | +3.06% | 9.08 | 7.80% |
| 2025-08-21 | 64.07 | 67.42 | 63.63 | 64.52 | +0.48% | 8.06 | 7.14% |
| 2025-08-20 | 60.51 | 65.00 | 59.14 | 64.21 | +6.13% | 10.54 | 9.66% |