腾景科技(688195)股票行情
腾景科技(688195)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 |
|---|
| 2025-08-08 | 43.71 | 44.12 | -1.48 | -3.25% | 42.90 | 44.35 | 64173 | 28151.79 | 4.96% | 0.00 |
| 2025-08-07 | 47.10 | 45.60 | -1.46 | -3.10% | 45.21 | 47.26 | 53783 | 24799.25 | 4.16% | 4.00 |
| 2025-08-06 | 46.55 | 47.06 | 0.21 | 0.45% | 46.12 | 47.50 | 33010 | 15485.85 | 2.55% | 0.00 |
| 2025-08-05 | 47.50 | 46.85 | -0.08 | -0.17% | 46.37 | 47.86 | 46137 | 21735.82 | 3.57% | 0.00 |
| 2025-08-04 | 46.40 | 46.93 | 0.17 | 0.36% | 45.98 | 47.53 | 41198 | 19279.96 | 3.19% | 0.00 |
| 2025-08-01 | 48.25 | 46.76 | -1.69 | -3.49% | 46.23 | 48.49 | 59476 | 28060.04 | 4.60% | 0.00 |
| 2025-07-31 | 48.13 | 48.45 | -0.15 | -0.31% | 48.13 | 51.63 | 91464 | 45040.08 | 7.07% | 0.00 |
| 2025-07-30 | 47.76 | 48.60 | 0.85 | 1.78% | 46.70 | 49.52 | 90353 | 43661.39 | 6.99% | 0.00 |
| 2025-07-29 | 44.44 | 47.75 | 2.81 | 6.25% | 44.33 | 48.55 | 116175 | 54237.72 | 8.98% | 0.00 |
| 2025-07-28 | 43.80 | 44.94 | 1.24 | 2.84% | 43.50 | 45.50 | 73956 | 33096.80 | 5.72% | 0.00 |
| 2025-07-25 | 42.90 | 43.70 | 0.79 | 1.84% | 42.13 | 43.89 | 54352 | 23368.50 | 4.20% | 0.00 |
| 2025-07-24 | 42.91 | 42.91 | 0.47 | 1.11% | 42.55 | 43.75 | 51092 | 22030.80 | 3.95% | 0.00 |
| 2025-07-23 | 42.45 | 42.44 | -0.41 | -0.96% | 41.50 | 42.89 | 38943 | 16439.60 | 3.01% | 2.00 |
| 2025-07-22 | 41.98 | 42.85 | 0.84 | 2.00% | 41.81 | 44.58 | 70090 | 30397.82 | 5.42% | 0.00 |
| 2025-07-21 | 42.06 | 42.01 | 0.01 | 0.02% | 41.60 | 42.48 | 30888 | 12986.40 | 2.39% | 0.00 |
| 2025-07-18 | 42.44 | 42.00 | -0.57 | -1.34% | 41.55 | 42.96 | 37748 | 15828.72 | 2.92% | 0.00 |
| 2025-07-17 | 41.33 | 42.57 | 1.27 | 3.08% | 41.04 | 43.33 | 53739 | 22881.49 | 4.15% | 0.00 |
| 2025-07-16 | 41.10 | 41.30 | 0.30 | 0.73% | 40.67 | 42.28 | 39387 | 16383.03 | 3.05% | 0.00 |
| 2025-07-15 | 40.92 | 41.00 | 0.18 | 0.44% | 40.66 | 42.33 | 43706 | 18138.92 | 3.38% | 0.00 |
| 2025-07-14 | 41.45 | 40.82 | -0.35 | -0.85% | 40.59 | 41.45 | 23373 | 9567.03 | 1.81% | 0.00 |
| 2025-07-11 | 41.38 | 41.17 | -0.30 | -0.72% | 40.71 | 41.59 | 24795 | 10202.15 | 1.92% | 0.00 |
| 2025-07-10 | 40.99 | 41.47 | 0.76 | 1.87% | 40.66 | 42.23 | 42988 | 17840.02 | 3.32% | 0.00 |
| 2025-07-09 | 41.70 | 40.71 | -1.00 | -2.40% | 40.57 | 41.73 | 29124 | 11962.62 | 2.25% | 0.00 |
| 2025-07-08 | 40.85 | 41.71 | 0.85 | 2.08% | 40.49 | 41.93 | 32338 | 13391.53 | 2.50% | 0.00 |
| 2025-07-07 | 41.43 | 40.86 | -0.57 | -1.38% | 40.29 | 41.43 | 22072 | 8982.26 | 1.71% | 0.00 |
| 2025-07-04 | 42.71 | 41.43 | -1.67 | -3.87% | 41.19 | 43.00 | 46898 | 19579.52 | 3.63% | 2.70 |
| 2025-07-03 | 42.06 | 43.10 | 1.16 | 2.77% | 42.00 | 44.17 | 44671 | 19183.52 | 3.45% | 0.00 |
| 2025-07-02 | 43.03 | 41.94 | -1.58 | -3.63% | 41.51 | 43.28 | 53381 | 22456.27 | 4.13% | 0.00 |
| 2025-07-01 | 45.30 | 43.52 | -1.48 | -3.29% | 43.02 | 45.60 | 66685 | 29177.84 | 5.16% | 0.00 |
| 2025-06-30 | 45.18 | 45.00 | 1.20 | 2.74% | 44.95 | 47.98 | 85314 | 39323.40 | 6.60% | 0.00 |
| 2025-06-27 | 42.67 | 43.80 | 1.50 | 3.55% | 42.30 | 44.55 | 56443 | 24628.71 | 4.36% | 0.00 |
| 2025-06-26 | 42.81 | 42.30 | -0.50 | -1.17% | 42.26 | 43.37 | 32343 | 13829.13 | 2.50% | 0.00 |
| 2025-06-25 | 43.92 | 42.80 | -0.26 | -0.60% | 42.30 | 43.92 | 37175 | 15915.80 | 2.87% | 0.00 |
| 2025-06-24 | 43.68 | 43.06 | -0.32 | -0.74% | 42.79 | 44.07 | 30355 | 13132.40 | 2.35% | 12.00 |
| 2025-06-23 | 42.00 | 43.38 | 0.79 | 1.85% | 41.66 | 44.49 | 39026 | 16989.91 | 3.02% | 0.00 |
| 2025-06-20 | 44.01 | 42.59 | -1.10 | -2.52% | 42.52 | 44.64 | 38456 | 16588.54 | 2.97% | 0.00 |
| 2025-06-19 | 44.90 | 43.69 | -1.01 | -2.26% | 43.50 | 45.30 | 35833 | 15856.01 | 2.77% | 0.00 |
| 2025-06-18 | 43.03 | 44.70 | 1.46 | 3.38% | 42.95 | 45.23 | 53682 | 23782.62 | 4.15% | 0.00 |
| 2025-06-17 | 43.78 | 43.24 | -0.43 | -0.98% | 42.97 | 44.36 | 36201 | 15796.02 | 2.80% | 0.00 |
| 2025-06-16 | 41.94 | 43.67 | 1.53 | 3.63% | 41.94 | 44.20 | 52568 | 22914.39 | 4.06% | 0.00 |
| 2025-06-13 | 41.59 | 42.14 | -0.09 | -0.21% | 41.59 | 43.13 | 35800 | 15181.44 | 2.77% | 0.00 |
| 2025-06-12 | 40.10 | 42.23 | 2.29 | 5.73% | 39.80 | 43.40 | 65697 | 27671.41 | 5.08% | 0.00 |
| 2025-06-11 | 40.04 | 39.94 | -0.22 | -0.55% | 39.80 | 40.75 | 18610 | 7481.46 | 1.44% | 0.00 |
| 2025-06-10 | 41.70 | 40.16 | -1.83 | -4.36% | 39.61 | 42.40 | 39774 | 16133.68 | 3.07% | 0.00 |
| 2025-06-09 | 42.02 | 41.99 | -0.10 | -0.24% | 41.77 | 42.88 | 30160 | 12744.37 | 2.33% | 0.00 |
| 2025-06-06 | 42.23 | 42.09 | -0.01 | -0.02% | 41.66 | 42.86 | 28139 | 11857.72 | 2.18% | 0.00 |
| 2025-06-05 | 40.29 | 42.10 | 1.76 | 4.36% | 40.07 | 42.86 | 51853 | 21627.96 | 4.01% | 0.00 |
| 2025-06-04 | 38.51 | 40.34 | 1.85 | 4.81% | 38.31 | 40.87 | 40338 | 16189.59 | 3.12% | 0.00 |
| 2025-06-03 | 39.28 | 38.49 | -0.35 | -0.90% | 38.30 | 39.28 | 16030 | 6183.04 | 1.24% | 0.00 |
| 2025-05-30 | 40.17 | 38.84 | -1.48 | -3.67% | 38.72 | 40.17 | 20305 | 7941.56 | 1.57% | 3.00 |
| 2025-05-29 | 38.99 | 40.32 | 1.43 | 3.68% | 38.99 | 40.77 | 28968 | 11670.62 | 2.24% | 0.00 |
| 2025-05-28 | 39.07 | 38.89 | -0.02 | -0.05% | 38.41 | 39.94 | 18922 | 7410.96 | 1.46% | 0.00 |
| 2025-05-27 | 39.16 | 38.91 | -0.52 | -1.32% | 38.41 | 39.46 | 21457 | 8368.97 | 1.66% | 0.00 |
| 2025-05-26 | 39.08 | 39.43 | 0.49 | 1.26% | 38.91 | 40.13 | 25090 | 9926.72 | 1.94% | 0.00 |
| 2025-05-23 | 39.80 | 38.94 | -0.83 | -2.09% | 38.86 | 40.10 | 17955 | 7074.08 | 1.39% | 0.00 |
| 2025-05-22 | 39.79 | 39.77 | -0.04 | -0.10% | 39.43 | 40.65 | 20200 | 8098.95 | 1.56% | 0.00 |
| 2025-05-21 | 40.62 | 39.81 | -1.30 | -3.16% | 39.42 | 41.11 | 29841 | 11921.01 | 2.31% | 0.00 |
| 2025-05-20 | 42.20 | 41.11 | -1.06 | -2.51% | 41.00 | 42.49 | 30763 | 12772.71 | 2.38% | 0.00 |
| 2025-05-19 | 41.20 | 42.17 | 1.29 | 3.16% | 41.19 | 42.58 | 47890 | 20191.63 | 3.70% | 0.00 |
| 2025-05-16 | 40.29 | 40.88 | 0.45 | 1.11% | 40.04 | 41.59 | 36251 | 14876.39 | 2.80% | 0.00 |
| 2025-05-15 | 41.07 | 40.43 | -0.67 | -1.63% | 39.35 | 41.79 | 41401 | 16784.89 | 3.20% | 0.00 |
| 2025-05-14 | 41.50 | 41.10 | 1.48 | 3.74% | 41.10 | 43.58 | 84266 | 35585.27 | 6.51% | 0.00 |
| 2025-05-13 | 39.80 | 39.62 | 0.77 | 1.98% | 39.40 | 41.59 | 48749 | 19641.62 | 3.77% | 0.00 |
| 2025-05-12 | 39.20 | 38.85 | 0.13 | 0.34% | 38.36 | 39.70 | 26625 | 10326.12 | 2.06% | 0.00 |
| 2025-05-09 | 38.80 | 38.72 | -0.18 | -0.46% | 38.21 | 39.99 | 38585 | 15122.65 | 2.98% | 0.00 |
| 2025-05-08 | 37.94 | 38.90 | 0.77 | 2.02% | 37.82 | 39.58 | 31021 | 12074.80 | 2.40% | 0.00 |
| 2025-05-07 | 38.20 | 38.13 | 0.42 | 1.11% | 37.61 | 39.16 | 36487 | 13997.07 | 2.82% | 0.00 |
| 2025-05-06 | 36.62 | 37.71 | 1.09 | 2.98% | 36.62 | 37.85 | 21302 | 7981.29 | 1.65% | 0.00 |
| 2025-04-30 | 35.60 | 36.62 | 0.55 | 1.52% | 35.60 | 36.84 | 22531 | 8202.91 | 1.74% | 0.00 |
| 2025-04-29 | 35.60 | 36.07 | 0.24 | 0.67% | 35.33 | 36.39 | 13050 | 4704.85 | 1.01% | 0.00 |
| 2025-04-28 | 35.79 | 35.90 | -0.10 | -0.28% | 35.28 | 36.29 | 16040 | 5725.41 | 1.24% | 0.00 |
| 2025-04-25 | 35.08 | 36.00 | 0.92 | 2.62% | 34.88 | 36.45 | 21300 | 7636.34 | 1.65% | 0.00 |
| 2025-04-24 | 36.32 | 35.08 | -1.23 | -3.39% | 34.79 | 36.46 | 24036 | 8543.50 | 1.86% | 0.00 |
| 2025-04-23 | 36.50 | 36.31 | 0.52 | 1.45% | 35.91 | 36.69 | 30455 | 11046.41 | 2.35% | 0.00 |
| 2025-04-22 | 35.19 | 35.79 | 0.39 | 1.10% | 34.82 | 36.80 | 29172 | 10482.06 | 2.26% | 0.00 |
| 2025-04-21 | 35.09 | 35.40 | 0.59 | 1.69% | 34.79 | 35.45 | 17296 | 6084.52 | 1.34% | 0.00 |
| 2025-04-18 | 34.99 | 34.81 | -0.28 | -0.80% | 34.35 | 35.38 | 12021 | 4179.73 | 0.93% | 0.00 |
| 2025-04-17 | 34.50 | 35.09 | 0.12 | 0.34% | 34.50 | 35.95 | 18201 | 6445.67 | 1.41% | 0.00 |
| 2025-04-16 | 35.18 | 34.97 | -0.63 | -1.77% | 34.30 | 35.94 | 20360 | 7136.64 | 1.57% | 0.00 |
| 2025-04-15 | 35.62 | 35.60 | -0.17 | -0.48% | 35.08 | 36.19 | 18511 | 6557.94 | 1.43% | 0.00 |
上证大盘股票行情在线 K线走势图
