腾亚精工(301125)股票行情 腾亚精工股票行情 301125股票行情_爱股网
腾亚精工(301125)股票行情
腾亚精工(301125)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 |
|---|
| 2025-10-28 | 20.87 | 20.90 | -0.03 | -0.14% | 20.51 | 21.36 | 44542 | 9351.77 | 3.80% | 0.00 |
| 2025-10-27 | 20.89 | 20.93 | 0.13 | 0.63% | 20.22 | 21.08 | 53405 | 11039.11 | 4.55% | 0.00 |
| 2025-10-24 | 20.31 | 20.80 | 0.60 | 2.97% | 20.20 | 21.48 | 82138 | 17301.90 | 7.00% | 0.00 |
| 2025-10-23 | 19.60 | 20.20 | 0.54 | 2.75% | 19.16 | 20.39 | 57637 | 11494.04 | 4.91% | 0.00 |
| 2025-10-22 | 19.40 | 19.66 | 0.15 | 0.77% | 19.10 | 19.93 | 38254 | 7531.43 | 3.26% | 0.00 |
| 2025-10-21 | 20.01 | 19.51 | -0.29 | -1.46% | 19.26 | 20.01 | 40198 | 7829.87 | 3.43% | 0.00 |
| 2025-10-20 | 18.83 | 19.80 | 1.15 | 6.17% | 18.83 | 20.25 | 64458 | 12664.32 | 5.49% | 0.00 |
| 2025-10-17 | 19.42 | 18.65 | -0.80 | -4.11% | 18.65 | 19.49 | 39215 | 7419.27 | 3.34% | 0.00 |
| 2025-10-16 | 20.04 | 19.45 | -0.80 | -3.95% | 19.36 | 20.37 | 50193 | 9961.75 | 4.28% | 0.00 |
| 2025-10-15 | 19.62 | 20.25 | 0.63 | 3.21% | 19.30 | 20.25 | 55146 | 10951.16 | 4.70% | 0.00 |
| 2025-10-14 | 19.85 | 19.62 | 0.14 | 0.72% | 19.53 | 20.99 | 101363 | 20562.00 | 8.64% | 0.00 |
| 2025-10-13 | 18.37 | 19.48 | 0.27 | 1.41% | 17.73 | 19.75 | 77985 | 14931.68 | 6.65% | 0.00 |
| 2025-10-10 | 20.46 | 19.21 | -1.22 | -5.97% | 19.17 | 20.70 | 88054 | 17357.07 | 7.50% | 0.00 |
| 2025-10-09 | 19.24 | 20.43 | 1.28 | 6.68% | 19.18 | 21.33 | 138460 | 28453.78 | 11.80% | 0.00 |
| 2025-09-30 | 19.82 | 19.15 | -0.53 | -2.69% | 19.11 | 19.82 | 59281 | 11453.62 | 5.05% | 87.00 |
| 2025-09-29 | 19.97 | 19.68 | 0.06 | 0.31% | 19.38 | 20.27 | 45527 | 8981.38 | 3.88% | 0.00 |
| 2025-09-26 | 19.66 | 19.62 | -0.24 | -1.21% | 19.34 | 19.92 | 63631 | 12497.67 | 5.42% | 0.00 |
| 2025-09-25 | 20.60 | 19.86 | -0.74 | -3.59% | 19.70 | 20.61 | 68163 | 13676.48 | 5.81% | 0.00 |
| 2025-09-24 | 20.55 | 20.60 | -0.02 | -0.10% | 20.12 | 20.60 | 65957 | 13444.20 | 5.62% | 0.00 |
| 2025-09-23 | 21.46 | 20.62 | -0.97 | -4.49% | 19.88 | 21.60 | 71830 | 14731.72 | 6.12% | 0.00 |
| 2025-09-22 | 21.84 | 21.59 | -0.25 | -1.14% | 21.29 | 22.17 | 61212 | 13211.15 | 5.22% | 4.00 |
| 2025-09-19 | 22.12 | 21.84 | -0.43 | -1.93% | 21.51 | 22.37 | 78673 | 17211.31 | 6.70% | 0.00 |
| 2025-09-18 | 22.83 | 22.27 | -0.58 | -2.54% | 21.99 | 23.45 | 126450 | 28614.04 | 10.77% | 5.00 |
| 2025-09-17 | 23.21 | 22.85 | -0.35 | -1.51% | 22.34 | 23.32 | 128474 | 29298.13 | 10.95% | 0.00 |
| 2025-09-16 | 23.43 | 23.20 | -0.22 | -0.94% | 22.51 | 24.17 | 203661 | 47136.22 | 17.35% | 0.00 |
| 2025-09-15 | 20.01 | 23.42 | 3.90 | 19.98% | 20.01 | 23.42 | 119340 | 26754.65 | 10.17% | 0.00 |
| 2025-09-12 | 19.67 | 19.52 | -0.14 | -0.71% | 19.16 | 20.01 | 53612 | 10425.61 | 4.57% | 0.00 |
| 2025-09-11 | 19.90 | 19.66 | -0.07 | -0.35% | 19.38 | 19.99 | 42775 | 8399.67 | 3.64% | 0.00 |
| 2025-09-10 | 20.12 | 19.73 | -0.47 | -2.33% | 19.57 | 20.49 | 40370 | 8043.86 | 3.44% | 0.00 |
| 2025-09-09 | 20.48 | 20.20 | -0.27 | -1.32% | 20.18 | 21.18 | 65259 | 13521.17 | 5.56% | 0.00 |
| 2025-09-08 | 19.28 | 20.47 | 1.27 | 6.61% | 19.28 | 20.67 | 82371 | 16720.74 | 7.02% | 0.00 |
| 2025-09-05 | 18.16 | 19.20 | 1.09 | 6.02% | 17.95 | 19.36 | 49251 | 9251.18 | 4.20% | 0.00 |
| 2025-09-04 | 18.50 | 18.11 | -0.29 | -1.58% | 17.83 | 18.88 | 39686 | 7308.81 | 3.38% | 0.00 |
| 2025-09-03 | 19.18 | 18.40 | -0.50 | -2.65% | 18.30 | 19.23 | 41024 | 7667.36 | 3.50% | 0.00 |
| 2025-09-02 | 19.66 | 18.90 | -0.76 | -3.87% | 18.45 | 19.67 | 66806 | 12594.09 | 5.69% | 0.00 |
| 2025-09-01 | 20.00 | 19.66 | -0.20 | -1.01% | 19.36 | 20.13 | 74122 | 14546.28 | 6.32% | 0.00 |
| 2025-08-29 | 19.99 | 19.86 | 0.24 | 1.22% | 19.28 | 20.95 | 70994 | 14289.46 | 6.05% | 0.00 |
| 2025-08-28 | 20.30 | 19.62 | -0.58 | -2.87% | 19.02 | 20.73 | 75778 | 14902.78 | 6.46% | 38.00 |
| 2025-08-27 | 21.81 | 20.20 | -1.47 | -6.78% | 20.15 | 21.85 | 96245 | 20112.93 | 8.20% | 0.00 |
| 2025-08-26 | 20.89 | 21.67 | 0.97 | 4.69% | 20.36 | 22.52 | 128210 | 27421.77 | 10.92% | 0.00 |
| 2025-08-25 | 22.28 | 20.70 | -1.57 | -7.05% | 20.57 | 22.39 | 150801 | 32229.96 | 12.85% | 0.00 |
| 2025-08-22 | 19.70 | 22.27 | 2.68 | 13.68% | 19.70 | 22.58 | 154073 | 32658.69 | 13.13% | 0.00 |
| 2025-08-21 | 19.82 | 19.59 | -0.29 | -1.46% | 19.47 | 19.87 | 38412 | 7546.93 | 3.27% | 0.00 |
| 2025-08-20 | 19.93 | 19.88 | -0.17 | -0.85% | 19.54 | 20.02 | 51973 | 10268.07 | 4.43% | 0.00 |
| 2025-08-19 | 20.28 | 20.05 | -0.34 | -1.67% | 19.59 | 20.35 | 71976 | 14348.76 | 6.13% | 0.00 |
| 2025-08-18 | 20.94 | 20.39 | -0.75 | -3.55% | 20.19 | 21.12 | 125588 | 25706.54 | 10.70% | 1.00 |
| 2025-08-15 | 21.00 | 21.14 | 1.54 | 7.86% | 19.99 | 21.54 | 144257 | 29946.99 | 12.29% | 24.00 |
| 2025-08-14 | 20.54 | 19.60 | -0.45 | -2.24% | 19.50 | 21.28 | 105819 | 21476.40 | 9.02% | 0.00 |
| 2025-08-13 | 19.95 | 20.05 | 0.34 | 1.73% | 19.76 | 20.67 | 95954 | 19341.87 | 8.18% | 0.00 |
| 2025-08-12 | 19.48 | 19.71 | 0.32 | 1.65% | 19.25 | 20.59 | 132961 | 26767.16 | 11.33% | 0.00 |
| 2025-08-11 | 18.90 | 19.39 | 0.39 | 2.05% | 18.90 | 19.50 | 69581 | 13381.09 | 5.93% | 0.00 |
| 2025-08-08 | 19.09 | 19.00 | -0.28 | -1.45% | 18.88 | 19.35 | 58502 | 11138.26 | 4.99% | 0.00 |
| 2025-08-07 | 20.12 | 19.28 | -0.65 | -3.26% | 19.06 | 20.31 | 89574 | 17378.58 | 7.63% | 0.00 |
| 2025-08-06 | 20.16 | 19.93 | -0.72 | -3.49% | 19.70 | 20.44 | 111014 | 22204.01 | 9.46% | 13.00 |
| 2025-08-05 | 21.78 | 20.65 | -0.17 | -0.82% | 20.25 | 22.30 | 164469 | 34422.79 | 14.01% | 0.00 |
| 2025-08-04 | 20.00 | 20.82 | 1.43 | 7.37% | 19.75 | 22.90 | 175027 | 36818.75 | 14.91% | 0.00 |
| 2025-08-01 | 19.11 | 19.39 | 0.56 | 2.97% | 18.85 | 19.74 | 69963 | 13529.26 | 5.96% | 0.00 |
| 2025-07-31 | 18.54 | 18.83 | 0.14 | 0.75% | 18.21 | 20.22 | 104723 | 20072.13 | 8.92% | 0.00 |
| 2025-07-30 | 18.01 | 18.69 | 0.44 | 2.41% | 17.81 | 19.35 | 120059 | 22407.95 | 10.23% | 0.00 |
| 2025-07-29 | 17.72 | 18.25 | 0.73 | 4.17% | 16.96 | 18.66 | 131925 | 23590.77 | 11.24% | 0.00 |
| 2025-07-28 | 16.22 | 17.52 | 1.22 | 7.48% | 16.10 | 17.78 | 149841 | 25835.35 | 12.77% | 0.00 |
| 2025-07-25 | 15.39 | 16.30 | 1.11 | 7.31% | 15.12 | 16.37 | 148565 | 23583.56 | 12.66% | 0.00 |
| 2025-07-24 | 15.29 | 15.19 | -0.09 | -0.59% | 15.12 | 15.55 | 55999 | 8577.45 | 4.77% | 0.00 |
| 2025-07-23 | 15.47 | 15.28 | -0.24 | -1.55% | 15.15 | 15.56 | 50568 | 7755.51 | 4.31% | 0.00 |
| 2025-07-22 | 15.81 | 15.52 | -0.29 | -1.83% | 15.37 | 15.90 | 64628 | 10057.20 | 5.51% | 0.00 |
| 2025-07-21 | 15.73 | 15.81 | 0.01 | 0.06% | 15.60 | 15.94 | 62978 | 9914.78 | 5.37% | 0.00 |
| 2025-07-18 | 16.57 | 15.80 | -0.69 | -4.18% | 15.69 | 16.60 | 91556 | 14609.69 | 7.80% | 0.00 |
| 2025-07-17 | 15.88 | 16.49 | 0.36 | 2.23% | 15.83 | 16.69 | 142441 | 23323.83 | 12.14% | 0.00 |
| 2025-07-16 | 14.98 | 16.13 | 1.15 | 7.68% | 14.81 | 16.44 | 170249 | 26793.41 | 14.51% | 0.00 |
| 2025-07-15 | 14.94 | 14.98 | -0.06 | -0.40% | 14.63 | 15.14 | 64234 | 9563.73 | 5.47% | 8.00 |
| 2025-07-14 | 14.78 | 15.04 | 0.26 | 1.76% | 14.71 | 15.05 | 60531 | 9039.29 | 5.16% | 1.00 |
| 2025-07-11 | 14.78 | 14.78 | 0.00 | 0.00% | 14.58 | 14.86 | 49362 | 7270.40 | 4.21% | 0.00 |
| 2025-07-10 | 14.96 | 14.78 | -0.22 | -1.47% | 14.62 | 15.05 | 59670 | 8805.22 | 5.08% | 0.00 |
| 2025-07-09 | 15.50 | 15.00 | -0.48 | -3.10% | 14.94 | 15.58 | 94988 | 14401.28 | 8.09% | 0.00 |
| 2025-07-08 | 15.81 | 15.48 | 0.02 | 0.13% | 15.26 | 15.88 | 87351 | 13499.89 | 7.44% | 5.00 |
| 2025-07-07 | 15.46 | 15.46 | -0.01 | -0.06% | 15.20 | 15.73 | 115732 | 17861.25 | 9.86% | 0.00 |
| 2025-07-04 | 16.22 | 15.47 | -0.39 | -2.46% | 15.45 | 16.66 | 159218 | 25445.14 | 13.57% | 0.00 |
| 2025-07-03 | 16.36 | 15.86 | -0.70 | -4.23% | 15.09 | 16.45 | 202644 | 31710.79 | 17.27% | 4.00 |
| 2025-07-02 | 16.46 | 16.56 | -0.38 | -2.24% | 16.00 | 17.29 | 227715 | 37693.99 | 19.40% | 0.00 |
| 2025-07-01 | 18.29 | 16.94 | -0.69 | -3.91% | 15.90 | 18.80 | 350780 | 58918.97 | 29.89% | 0.00 |
深证大盘股票行情在线 K线走势图
腾亚精工(301125)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
