腾达建设(600512)股票行情
腾达建设(600512)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 2.59 | 2.68 | 0.09 | 3.47% | 2.58 | 2.68 | 702377 | 18548.72 | 4.42% |
| 2025-09-15 | 2.57 | 2.59 | 0.03 | 1.17% | 2.53 | 2.62 | 576709 | 14827.07 | 3.63% |
| 2025-09-12 | 2.49 | 2.56 | 0.08 | 3.23% | 2.48 | 2.56 | 659257 | 16664.56 | 4.15% |
| 2025-09-11 | 2.46 | 2.48 | 0.02 | 0.81% | 2.43 | 2.49 | 350030 | 8613.96 | 2.21% |
| 2025-09-10 | 2.45 | 2.46 | 0.02 | 0.82% | 2.44 | 2.47 | 313277 | 7697.96 | 1.97% |
| 2025-09-09 | 2.44 | 2.44 | 0.00 | 0.00% | 2.42 | 2.46 | 309898 | 7574.64 | 1.95% |
| 2025-09-08 | 2.45 | 2.44 | -0.01 | -0.41% | 2.42 | 2.47 | 306473 | 7479.74 | 1.93% |
| 2025-09-05 | 2.46 | 2.45 | -0.01 | -0.41% | 2.41 | 2.46 | 313713 | 7618.40 | 1.98% |
| 2025-09-04 | 2.44 | 2.46 | 0.03 | 1.23% | 2.42 | 2.46 | 441395 | 10802.06 | 2.78% |
| 2025-09-03 | 2.46 | 2.43 | -0.03 | -1.22% | 2.42 | 2.47 | 373940 | 9135.45 | 2.36% |
| 2025-09-02 | 2.43 | 2.46 | 0.03 | 1.23% | 2.38 | 2.46 | 477255 | 11577.26 | 3.01% |
| 2025-09-01 | 2.39 | 2.43 | 0.05 | 2.10% | 2.37 | 2.44 | 316936 | 7644.10 | 2.00% |
| 2025-08-29 | 2.40 | 2.38 | -0.02 | -0.83% | 2.37 | 2.41 | 227054 | 5427.22 | 1.43% |
| 2025-08-28 | 2.39 | 2.40 | 0.00 | 0.00% | 2.33 | 2.43 | 330545 | 7872.55 | 2.08% |
| 2025-08-27 | 2.46 | 2.40 | -0.06 | -2.44% | 2.39 | 2.46 | 367902 | 8944.12 | 2.32% |
| 2025-08-26 | 2.44 | 2.46 | 0.02 | 0.82% | 2.42 | 2.47 | 413393 | 10121.53 | 2.60% |
| 2025-08-25 | 2.40 | 2.44 | 0.04 | 1.67% | 2.39 | 2.44 | 517684 | 12545.62 | 3.26% |
| 2025-08-22 | 2.38 | 2.40 | 0.01 | 0.42% | 2.35 | 2.40 | 300799 | 7135.71 | 1.89% |
| 2025-08-21 | 2.37 | 2.39 | 0.02 | 0.84% | 2.36 | 2.40 | 243635 | 5809.28 | 1.53% |
| 2025-08-20 | 2.35 | 2.37 | 0.02 | 0.85% | 2.34 | 2.37 | 199559 | 4710.60 | 1.26% |
| 2025-08-19 | 2.35 | 2.35 | 0.01 | 0.43% | 2.34 | 2.37 | 233317 | 5494.61 | 1.47% |
| 2025-08-18 | 2.35 | 2.34 | -0.01 | -0.43% | 2.33 | 2.36 | 249629 | 5862.26 | 1.57% |
| 2025-08-15 | 2.33 | 2.35 | 0.02 | 0.86% | 2.32 | 2.35 | 239930 | 5609.44 | 1.51% |
| 2025-08-14 | 2.37 | 2.33 | -0.04 | -1.69% | 2.32 | 2.39 | 276744 | 6519.58 | 1.74% |
| 2025-08-13 | 2.38 | 2.37 | -0.01 | -0.42% | 2.36 | 2.39 | 200193 | 4750.32 | 1.26% |
| 2025-08-12 | 2.40 | 2.38 | -0.02 | -0.83% | 2.37 | 2.41 | 217418 | 5186.19 | 1.37% |
| 2025-08-11 | 2.36 | 2.40 | 0.05 | 2.13% | 2.35 | 2.42 | 386869 | 9261.20 | 2.44% |
| 2025-08-08 | 2.32 | 2.35 | 0.03 | 1.29% | 2.31 | 2.36 | 272249 | 6369.23 | 1.72% |
| 2025-08-07 | 2.33 | 2.32 | 0.00 | 0.00% | 2.32 | 2.38 | 324759 | 7596.24 | 2.05% |
| 2025-08-06 | 2.33 | 2.32 | -0.01 | -0.43% | 2.30 | 2.33 | 183198 | 4245.22 | 1.15% |
| 2025-08-05 | 2.32 | 2.33 | 0.01 | 0.43% | 2.31 | 2.34 | 241756 | 5629.89 | 1.52% |
| 2025-08-04 | 2.31 | 2.32 | 0.01 | 0.43% | 2.29 | 2.32 | 189354 | 4363.07 | 1.19% |
| 2025-08-01 | 2.32 | 2.31 | -0.01 | -0.43% | 2.31 | 2.34 | 167244 | 3877.45 | 1.05% |
| 2025-07-31 | 2.37 | 2.32 | -0.04 | -1.69% | 2.31 | 2.37 | 254572 | 5925.98 | 1.60% |
| 2025-07-30 | 2.36 | 2.36 | 0.00 | 0.00% | 2.34 | 2.38 | 287903 | 6798.44 | 1.81% |
| 2025-07-29 | 2.40 | 2.36 | -0.03 | -1.26% | 2.34 | 2.40 | 286298 | 6754.66 | 1.80% |
| 2025-07-28 | 2.43 | 2.39 | -0.03 | -1.24% | 2.38 | 2.43 | 311487 | 7460.68 | 1.96% |
| 2025-07-25 | 2.47 | 2.42 | -0.06 | -2.42% | 2.41 | 2.48 | 433728 | 10568.00 | 2.73% |
| 2025-07-24 | 2.44 | 2.48 | 0.04 | 1.64% | 2.41 | 2.50 | 585123 | 14415.81 | 3.69% |
| 2025-07-23 | 2.50 | 2.44 | -0.02 | -0.81% | 2.43 | 2.56 | 939875 | 23380.07 | 5.92% |
| 2025-07-22 | 2.41 | 2.46 | 0.04 | 1.65% | 2.38 | 2.46 | 749960 | 18199.63 | 4.72% |
| 2025-07-21 | 2.34 | 2.42 | 0.09 | 3.86% | 2.34 | 2.42 | 567715 | 13603.38 | 3.58% |
| 2025-07-18 | 2.34 | 2.33 | -0.01 | -0.43% | 2.32 | 2.35 | 156609 | 3654.07 | 0.99% |
| 2025-07-17 | 2.36 | 2.34 | -0.01 | -0.43% | 2.33 | 2.36 | 159091 | 3725.82 | 1.00% |
| 2025-07-16 | 2.35 | 2.35 | -0.01 | -0.42% | 2.34 | 2.37 | 193047 | 4542.93 | 1.22% |
| 2025-07-15 | 2.38 | 2.36 | -0.02 | -0.84% | 2.33 | 2.39 | 283905 | 6683.69 | 1.79% |
| 2025-07-14 | 2.37 | 2.38 | 0.01 | 0.42% | 2.35 | 2.39 | 291210 | 6908.03 | 1.83% |
| 2025-07-11 | 2.41 | 2.37 | -0.04 | -1.66% | 2.35 | 2.42 | 561648 | 13320.01 | 3.54% |
| 2025-07-10 | 2.35 | 2.41 | 0.06 | 2.55% | 2.34 | 2.41 | 330478 | 7893.33 | 2.08% |
| 2025-07-09 | 2.36 | 2.35 | 0.00 | 0.00% | 2.34 | 2.37 | 245426 | 5780.58 | 1.55% |
| 2025-07-08 | 2.34 | 2.35 | 0.01 | 0.43% | 2.32 | 2.38 | 281849 | 6621.06 | 1.78% |
| 2025-07-07 | 2.29 | 2.34 | 0.04 | 1.74% | 2.29 | 2.34 | 213359 | 4956.54 | 1.34% |
| 2025-07-04 | 2.29 | 2.30 | 0.01 | 0.44% | 2.29 | 2.33 | 265067 | 6131.48 | 1.67% |
| 2025-07-03 | 2.30 | 2.29 | -0.01 | -0.43% | 2.28 | 2.31 | 171469 | 3935.12 | 1.08% |
| 2025-07-02 | 2.27 | 2.30 | 0.04 | 1.77% | 2.25 | 2.30 | 290674 | 6638.08 | 1.83% |
| 2025-07-01 | 2.27 | 2.26 | 0.00 | 0.00% | 2.24 | 2.27 | 164348 | 3711.08 | 1.04% |
| 2025-06-30 | 2.27 | 2.26 | 0.01 | 0.44% | 2.25 | 2.27 | 147724 | 3338.57 | 0.93% |
| 2025-06-27 | 2.28 | 2.27 | 0.00 | 0.00% | 2.27 | 2.30 | 188247 | 4300.61 | 1.19% |
| 2025-06-26 | 2.28 | 2.27 | -0.01 | -0.44% | 2.26 | 2.29 | 169122 | 3846.58 | 1.07% |
| 2025-06-25 | 2.28 | 2.28 | 0.01 | 0.44% | 2.25 | 2.28 | 174031 | 3945.98 | 1.10% |
| 2025-06-24 | 2.23 | 2.27 | 0.04 | 1.79% | 2.22 | 2.27 | 231273 | 5206.59 | 1.46% |
| 2025-06-23 | 2.20 | 2.23 | 0.02 | 0.90% | 2.19 | 2.23 | 111321 | 2464.18 | 0.70% |
| 2025-06-20 | 2.22 | 2.21 | 0.00 | 0.00% | 2.20 | 2.23 | 101831 | 2255.32 | 0.64% |
| 2025-06-19 | 2.24 | 2.21 | -0.03 | -1.34% | 2.20 | 2.24 | 214349 | 4748.39 | 1.35% |
| 2025-06-18 | 2.26 | 2.24 | -0.02 | -0.88% | 2.23 | 2.26 | 111918 | 2509.13 | 0.71% |
| 2025-06-17 | 2.25 | 2.26 | 0.02 | 0.89% | 2.23 | 2.27 | 132095 | 2977.40 | 0.83% |
| 2025-06-16 | 2.22 | 2.24 | 0.01 | 0.45% | 2.22 | 2.26 | 122653 | 2756.42 | 0.77% |
| 2025-06-13 | 2.26 | 2.23 | -0.04 | -1.76% | 2.22 | 2.27 | 189864 | 4254.63 | 1.20% |
| 2025-06-12 | 2.28 | 2.27 | -0.02 | -0.87% | 2.25 | 2.29 | 179559 | 4067.14 | 1.13% |
| 2025-06-11 | 2.25 | 2.29 | 0.04 | 1.78% | 2.25 | 2.29 | 249938 | 5698.80 | 1.57% |
| 2025-06-10 | 2.27 | 2.25 | -0.03 | -1.32% | 2.23 | 2.29 | 206724 | 4672.98 | 1.30% |
| 2025-06-09 | 2.28 | 2.28 | 0.00 | 0.00% | 2.26 | 2.29 | 170161 | 3867.32 | 1.07% |
| 2025-06-06 | 2.26 | 2.28 | 0.03 | 1.33% | 2.25 | 2.29 | 267154 | 6085.78 | 1.68% |
| 2025-06-05 | 2.27 | 2.25 | -0.02 | -0.88% | 2.24 | 2.28 | 135742 | 3064.35 | 0.86% |
| 2025-06-04 | 2.24 | 2.27 | 0.02 | 0.89% | 2.24 | 2.27 | 124217 | 2804.18 | 0.78% |
| 2025-06-03 | 2.24 | 2.25 | 0.02 | 0.90% | 2.22 | 2.26 | 152689 | 3425.57 | 0.96% |
| 2025-05-30 | 2.25 | 2.23 | -0.02 | -0.89% | 2.22 | 2.26 | 122317 | 2736.11 | 0.77% |
| 2025-05-29 | 2.22 | 2.25 | 0.03 | 1.35% | 2.21 | 2.26 | 189151 | 4243.51 | 1.19% |
| 2025-05-28 | 2.24 | 2.22 | -0.02 | -0.89% | 2.20 | 2.25 | 138012 | 3068.31 | 0.87% |
| 2025-05-27 | 2.22 | 2.24 | 0.01 | 0.45% | 2.21 | 2.25 | 134291 | 2992.77 | 0.85% |
上证大盘股票行情在线 K线走势图
