腾邦退(300178)股票行情
腾邦退(300178)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 |
|---|
| 2022-06-21 | 0.22 | 0.20 | -0.01 | -4.76% | 0.19 | 0.22 | 485074 | 999.02 | 8.26% | 4.00 |
| 2022-06-20 | 0.22 | 0.21 | -0.01 | -4.55% | 0.21 | 0.23 | 304076 | 652.41 | 5.18% | 0.00 |
| 2022-06-17 | 0.23 | 0.22 | -0.01 | -4.35% | 0.22 | 0.23 | 189896 | 424.01 | 3.23% | 0.00 |
| 2022-06-16 | 0.23 | 0.23 | -0.01 | -4.17% | 0.23 | 0.24 | 245424 | 568.04 | 4.18% | 0.00 |
| 2022-06-15 | 0.25 | 0.24 | -0.01 | -4.00% | 0.23 | 0.25 | 286816 | 691.43 | 4.88% | 0.00 |
| 2022-06-14 | 0.23 | 0.25 | 0.01 | 4.17% | 0.23 | 0.25 | 182047 | 437.48 | 3.10% | 0.00 |
| 2022-06-13 | 0.23 | 0.24 | 0.01 | 4.35% | 0.22 | 0.25 | 302106 | 706.64 | 5.14% | 0.00 |
| 2022-06-10 | 0.23 | 0.23 | 0.00 | 0.00% | 0.22 | 0.24 | 140939 | 323.71 | 2.40% | 0.00 |
| 2022-06-09 | 0.24 | 0.23 | -0.01 | -4.17% | 0.23 | 0.24 | 200279 | 472.37 | 3.41% | 0.00 |
| 2022-06-08 | 0.25 | 0.24 | -0.01 | -4.00% | 0.24 | 0.25 | 144092 | 353.39 | 2.45% | 0.00 |
| 2022-06-07 | 0.25 | 0.25 | 0.01 | 4.17% | 0.24 | 0.26 | 230373 | 572.20 | 3.92% | 1.00 |
| 2022-06-06 | 0.25 | 0.24 | -0.02 | -7.69% | 0.23 | 0.26 | 361585 | 875.14 | 6.15% | 0.00 |
| 2022-06-02 | 0.28 | 0.26 | -0.02 | -7.14% | 0.25 | 0.29 | 464853 | 1232.53 | 7.91% | 0.00 |
| 2022-06-01 | 0.31 | 0.28 | -0.03 | -9.68% | 0.28 | 0.31 | 517043 | 1512.98 | 8.80% | 70.00 |
| 2022-05-31 | 0.32 | 0.31 | -0.49 | -61.25% | 0.29 | 0.32 | 1049740 | 3198.25 | 17.87% | 43.00 |
| 2022-04-26 | 0.79 | 0.80 | 0.02 | 2.56% | 0.79 | 0.86 | 298504 | 2446.38 | 5.08% | 0.00 |
| 2022-04-25 | 0.85 | 0.78 | -0.20 | -20.41% | 0.78 | 0.91 | 387063 | 3237.95 | 6.59% | 0.00 |
| 2022-04-22 | 1.01 | 0.98 | -0.07 | -6.67% | 0.97 | 1.06 | 315540 | 3193.56 | 5.37% | 0.00 |
| 2022-04-21 | 1.25 | 1.05 | -0.22 | -17.32% | 1.02 | 1.27 | 489055 | 5430.76 | 8.32% | 0.00 |
| 2022-04-20 | 1.26 | 1.27 | 0.01 | 0.79% | 1.24 | 1.28 | 171406 | 2152.61 | 2.92% | 2.00 |
| 2022-04-19 | 1.25 | 1.26 | -0.01 | -0.79% | 1.25 | 1.31 | 169478 | 2163.90 | 2.88% | 0.00 |
| 2022-04-18 | 1.29 | 1.27 | -0.02 | -1.55% | 1.25 | 1.33 | 160780 | 2057.82 | 2.74% | 0.00 |
| 2022-04-15 | 1.29 | 1.29 | -0.02 | -1.53% | 1.28 | 1.36 | 249852 | 3280.47 | 4.25% | 90.00 |
| 2022-04-14 | 1.35 | 1.31 | -0.05 | -3.68% | 1.30 | 1.36 | 289647 | 3839.30 | 4.93% | 7.00 |
| 2022-04-13 | 1.48 | 1.36 | -0.15 | -9.93% | 1.35 | 1.48 | 444850 | 6261.79 | 7.57% | 0.00 |
| 2022-04-12 | 1.44 | 1.51 | 0.05 | 3.42% | 1.38 | 1.54 | 477394 | 7056.06 | 8.13% | 10.00 |
| 2022-04-11 | 1.53 | 1.46 | -0.12 | -7.59% | 1.45 | 1.64 | 408816 | 6253.33 | 6.96% | 0.00 |
| 2022-04-08 | 1.46 | 1.58 | 0.09 | 6.04% | 1.39 | 1.63 | 545319 | 8087.30 | 9.28% | 90.00 |
| 2022-04-07 | 1.58 | 1.49 | -0.03 | -1.97% | 1.45 | 1.68 | 699328 | 10996.58 | 11.90% | 7.00 |
| 2022-04-06 | 1.35 | 1.52 | 0.25 | 19.69% | 1.35 | 1.52 | 370529 | 5342.07 | 6.31% | 40.00 |
| 2022-04-01 | 1.24 | 1.27 | 0.02 | 1.60% | 1.22 | 1.29 | 186098 | 2352.10 | 3.17% | 4.00 |
| 2022-03-31 | 1.31 | 1.25 | -0.07 | -5.30% | 1.24 | 1.31 | 267333 | 3395.11 | 4.55% | 0.00 |
| 2022-03-30 | 1.35 | 1.32 | -0.04 | -2.94% | 1.31 | 1.36 | 172466 | 2300.17 | 2.94% | 0.00 |
| 2022-03-29 | 1.35 | 1.36 | 0.01 | 0.74% | 1.35 | 1.41 | 107214 | 1469.64 | 1.82% | 0.00 |
| 2022-03-28 | 1.37 | 1.35 | -0.03 | -2.17% | 1.32 | 1.40 | 165322 | 2241.36 | 2.81% | 0.00 |
| 2022-03-25 | 1.38 | 1.38 | -0.01 | -0.72% | 1.35 | 1.46 | 273424 | 3826.62 | 4.65% | 0.00 |
| 2022-03-24 | 1.45 | 1.39 | -0.07 | -4.79% | 1.38 | 1.46 | 184174 | 2605.86 | 3.13% | 20.00 |
| 2022-03-23 | 1.48 | 1.46 | -0.03 | -2.01% | 1.44 | 1.50 | 148325 | 2180.47 | 2.52% | 0.00 |
| 2022-03-22 | 1.51 | 1.49 | -0.05 | -3.25% | 1.46 | 1.55 | 221084 | 3289.97 | 3.76% | 0.00 |
| 2022-03-21 | 1.37 | 1.54 | 0.16 | 11.59% | 1.36 | 1.59 | 375815 | 5507.70 | 6.40% | 0.00 |
| 2022-03-18 | 1.36 | 1.38 | 0.01 | 0.73% | 1.35 | 1.40 | 186650 | 2565.52 | 3.18% | 0.00 |
| 2022-03-17 | 1.34 | 1.37 | 0.05 | 3.79% | 1.31 | 1.41 | 262510 | 3574.05 | 4.47% | 0.00 |
| 2022-03-16 | 1.26 | 1.32 | 0.07 | 5.60% | 1.26 | 1.33 | 230109 | 2991.65 | 3.92% | 1.00 |
| 2022-03-15 | 1.31 | 1.25 | -0.05 | -3.85% | 1.24 | 1.34 | 151403 | 1970.93 | 2.58% | 0.00 |
| 2022-03-14 | 1.32 | 1.30 | -0.04 | -2.99% | 1.29 | 1.33 | 117767 | 1543.26 | 2.00% | 0.00 |
| 2022-03-11 | 1.32 | 1.34 | 0.00 | 0.00% | 1.28 | 1.36 | 165094 | 2161.01 | 2.81% | 0.00 |
| 2022-03-10 | 1.35 | 1.34 | 0.01 | 0.75% | 1.33 | 1.37 | 153756 | 2072.22 | 2.62% | 1.00 |
| 2022-03-09 | 1.38 | 1.33 | -0.05 | -3.62% | 1.26 | 1.40 | 212284 | 2835.27 | 3.61% | 0.00 |
| 2022-03-08 | 1.42 | 1.38 | -0.05 | -3.50% | 1.37 | 1.43 | 149064 | 2090.34 | 2.54% | 0.00 |
| 2022-03-07 | 1.47 | 1.43 | -0.06 | -4.03% | 1.42 | 1.48 | 148620 | 2141.09 | 2.53% | 0.00 |
| 2022-03-04 | 1.54 | 1.49 | -0.06 | -3.87% | 1.48 | 1.54 | 184198 | 2771.45 | 3.14% | 0.00 |
| 2022-03-03 | 1.53 | 1.55 | 0.01 | 0.65% | 1.52 | 1.58 | 213704 | 3314.81 | 3.64% | 0.00 |
| 2022-03-02 | 1.50 | 1.54 | 0.03 | 1.99% | 1.49 | 1.55 | 171569 | 2619.34 | 2.92% | 1.00 |
| 2022-03-01 | 1.48 | 1.51 | 0.04 | 2.72% | 1.48 | 1.52 | 153399 | 2303.56 | 2.61% | 0.00 |
| 2022-02-28 | 1.50 | 1.47 | -0.03 | -2.00% | 1.47 | 1.52 | 133360 | 1978.35 | 2.27% | 0.00 |
| 2022-02-25 | 1.50 | 1.50 | 0.00 | 0.00% | 1.49 | 1.53 | 167505 | 2525.65 | 2.85% | 0.00 |
| 2022-02-24 | 1.55 | 1.50 | -0.06 | -3.85% | 1.48 | 1.58 | 269112 | 4122.96 | 4.58% | 0.00 |
| 2022-02-23 | 1.56 | 1.56 | -0.01 | -0.64% | 1.53 | 1.58 | 169930 | 2640.48 | 2.89% | 0.00 |
| 2022-02-22 | 1.54 | 1.57 | 0.02 | 1.29% | 1.52 | 1.63 | 247358 | 3886.11 | 4.21% | 1.00 |
| 2022-02-21 | 1.50 | 1.55 | 0.06 | 4.03% | 1.49 | 1.59 | 195909 | 3022.02 | 3.33% | 5.00 |
| 2022-02-18 | 1.48 | 1.49 | 0.01 | 0.68% | 1.46 | 1.51 | 121165 | 1805.67 | 2.06% | 23.00 |
| 2022-02-17 | 1.53 | 1.48 | -0.06 | -3.90% | 1.48 | 1.54 | 169891 | 2549.42 | 2.89% | 1.00 |
| 2022-02-16 | 1.53 | 1.54 | 0.01 | 0.65% | 1.50 | 1.58 | 164362 | 2525.01 | 2.80% | 4.00 |
| 2022-02-15 | 1.55 | 1.53 | -0.05 | -3.16% | 1.50 | 1.56 | 203601 | 3111.07 | 3.47% | 0.00 |
| 2022-02-14 | 1.47 | 1.58 | 0.10 | 6.76% | 1.46 | 1.67 | 350180 | 5521.08 | 5.96% | 0.00 |
| 2022-02-11 | 1.54 | 1.48 | -0.06 | -3.90% | 1.48 | 1.55 | 170766 | 2572.78 | 2.91% | 0.00 |
| 2022-02-10 | 1.48 | 1.54 | 0.06 | 4.05% | 1.47 | 1.56 | 211428 | 3219.83 | 3.60% | 67.00 |
| 2022-02-09 | 1.46 | 1.48 | 0.00 | 0.00% | 1.46 | 1.51 | 156450 | 2325.82 | 2.66% | 10.00 |
| 2022-02-08 | 1.39 | 1.48 | 0.09 | 6.47% | 1.38 | 1.50 | 222678 | 3236.65 | 3.79% | 0.00 |
| 2022-02-07 | 1.40 | 1.39 | -0.01 | -0.71% | 1.36 | 1.41 | 128224 | 1778.35 | 2.18% | 2.00 |
| 2022-01-28 | 1.37 | 1.40 | 0.02 | 1.45% | 1.35 | 1.44 | 214652 | 2988.66 | 3.65% | 1.00 |
| 2022-01-27 | 1.46 | 1.38 | -0.09 | -6.12% | 1.37 | 1.47 | 213618 | 3013.88 | 3.64% | 0.00 |
| 2022-01-26 | 1.42 | 1.47 | 0.02 | 1.38% | 1.42 | 1.49 | 196056 | 2861.57 | 3.34% | 0.00 |
| 2022-01-25 | 1.58 | 1.45 | -0.33 | -18.54% | 1.43 | 1.65 | 450094 | 6821.82 | 7.66% | 28.00 |
| 2022-01-24 | 1.79 | 1.78 | -0.03 | -1.66% | 1.75 | 1.81 | 149667 | 2665.33 | 2.55% | 0.00 |
| 2022-01-21 | 1.78 | 1.81 | 0.05 | 2.84% | 1.78 | 1.84 | 176977 | 3206.36 | 3.01% | 0.00 |
| 2022-01-20 | 1.83 | 1.76 | -0.08 | -4.35% | 1.76 | 1.84 | 167691 | 3009.37 | 2.85% | 0.00 |
| 2022-01-19 | 1.80 | 1.84 | 0.03 | 1.66% | 1.79 | 1.86 | 117219 | 2144.31 | 2.00% | 2.00 |
| 2022-01-18 | 1.84 | 1.81 | -0.04 | -2.16% | 1.79 | 1.86 | 164683 | 2994.97 | 2.80% | 0.00 |
| 2022-01-17 | 1.84 | 1.85 | 0.00 | 0.00% | 1.82 | 1.87 | 137379 | 2533.13 | 2.34% | 0.00 |
深证大盘股票行情在线 K线走势图
