当前位置: 爱股网 > 股票行情 > 腾亚精工(301125)股票行情

腾亚精工(301125)股票行情

腾亚精工(301125)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-27	18.80	19.31	0.21	1.10%	18.75	19.42	18959	3635.40	1.62%	0.00
2026-03-26	19.39	19.10	-0.24	-1.24%	18.79	19.46	26552	5089.53	2.26%	0.00
2026-03-25	19.59	19.34	-0.14	-0.72%	19.16	19.93	36616	7143.66	3.12%	0.00
2026-03-24	19.09	19.48	0.96	5.18%	18.36	19.48	54823	10364.70	4.67%	0.00
2026-03-23	19.88	18.52	-1.62	-8.04%	18.37	19.99	69289	13218.90	5.90%	0.00
2026-03-20	21.73	20.14	-1.50	-6.93%	20.02	21.89	76956	15990.07	6.56%	0.00
2026-03-19	23.68	21.64	-2.05	-8.65%	21.33	23.72	78240	17483.09	6.67%	1.00
2026-03-18	23.58	23.69	0.23	0.98%	23.23	24.91	50991	12151.44	4.34%	0.00
2026-03-17	25.94	23.46	-2.30	-8.93%	23.36	26.19	85035	20477.11	7.25%	0.00
2026-03-16	24.53	25.76	1.28	5.23%	24.52	26.41	71790	18437.45	6.12%	0.00
2026-03-13	24.20	24.48	0.06	0.25%	24.03	25.39	47101	11603.03	4.01%	0.00
2026-03-12	23.90	24.42	0.52	2.18%	23.71	25.04	39705	9746.70	3.38%	0.00
2026-03-11	24.10	23.90	-0.07	-0.29%	23.72	24.46	37228	8971.25	3.17%	0.00
2026-03-10	23.74	23.97	0.37	1.57%	23.70	24.18	28527	6827.43	2.43%	0.00
2026-03-09	23.54	23.60	0.22	0.94%	22.38	23.76	47437	10960.90	4.04%	0.00
2026-03-06	22.59	23.38	0.90	4.00%	22.38	23.49	27336	6325.77	2.33%	0.00
2026-03-05	22.81	22.48	-0.03	-0.13%	22.30	23.20	27641	6275.07	2.36%	0.00
2026-03-04	22.45	22.51	-0.19	-0.84%	22.36	23.19	34711	7888.26	2.96%	0.00
2026-03-03	23.60	22.70	-0.82	-3.49%	22.65	24.22	45326	10617.80	3.86%	0.00
2026-03-02	23.77	23.52	-0.39	-1.63%	23.20	24.98	55247	13141.88	4.71%	0.00
2026-02-27	23.65	23.91	0.18	0.76%	23.36	23.95	28129	6676.70	2.40%	0.00
2026-02-26	23.73	23.73	-0.05	-0.21%	23.30	23.92	30853	7271.81	2.63%	0.00
2026-02-25	23.96	23.78	0.10	0.42%	23.55	24.05	44047	10482.63	3.75%	0.00
2026-02-24	22.89	23.68	1.36	6.09%	22.77	24.29	75508	17968.76	6.43%	0.00
2026-02-13	22.44	22.32	-0.06	-0.27%	21.89	23.50	64965	14757.71	5.54%	0.00
2026-02-12	21.63	22.38	1.17	5.52%	21.47	22.70	53306	11794.26	4.54%	0.00
2026-02-11	20.97	21.21	0.41	1.97%	20.73	21.40	43411	9146.30	3.70%	0.00
2026-02-10	21.50	20.80	-0.60	-2.80%	20.68	21.50	38606	8067.35	3.29%	0.00
2026-02-09	21.53	21.40	0.04	0.19%	21.30	21.79	25633	5500.56	2.18%	0.00
2026-02-06	21.49	21.36	-0.14	-0.65%	21.12	21.70	25456	5447.02	2.17%	0.00
2026-02-05	21.46	21.50	-0.08	-0.37%	21.27	22.05	32310	7003.28	2.75%	0.00
2026-02-04	21.41	21.58	0.27	1.27%	21.11	21.73	29845	6398.44	2.54%	0.00
2026-02-03	20.81	21.31	0.58	2.80%	20.64	21.45	27621	5848.92	2.35%	0.00
2026-02-02	21.05	20.73	-0.40	-1.89%	20.57	21.42	34760	7277.43	2.96%	0.00
2026-01-30	20.75	21.13	0.63	3.07%	20.35	21.39	51397	10741.19	4.38%	0.00
2026-01-29	21.01	20.50	-0.57	-2.71%	20.46	21.63	52225	10900.01	4.45%	0.00
2026-01-28	21.59	21.07	-0.41	-1.91%	20.85	22.86	60156	12895.34	5.13%	0.00
2026-01-27	20.18	21.48	1.22	6.02%	19.86	21.57	73251	15209.01	6.24%	0.00
2026-01-26	22.65	20.26	-2.21	-9.84%	20.03	22.66	99125	20582.61	8.45%	0.00
2026-01-23	20.53	22.47	1.99	9.72%	20.53	23.00	103100	22757.62	8.79%	0.00
2026-01-22	20.50	20.48	-0.02	-0.10%	20.31	20.69	22565	4622.01	1.92%	0.00
2026-01-21	19.84	20.50	0.60	3.02%	19.72	20.67	36330	7399.43	3.10%	0.00
2026-01-20	20.28	19.90	-0.34	-1.68%	19.70	20.33	25049	4995.70	2.13%	0.00
2026-01-19	20.30	20.24	-0.01	-0.05%	20.02	20.55	23599	4768.33	2.01%	0.00
2026-01-16	19.92	20.25	0.50	2.53%	19.78	20.40	38090	7695.96	3.25%	0.00
2026-01-15	19.57	19.75	0.10	0.51%	19.44	20.03	22866	4511.54	1.95%	0.00
2026-01-14	19.84	19.65	-0.07	-0.35%	19.23	20.46	47695	9496.72	4.06%	0.00
2026-01-13	19.25	19.72	0.46	2.39%	18.78	20.73	67416	13392.37	5.74%	0.00
2026-01-12	19.09	19.26	0.24	1.26%	18.98	19.44	34223	6582.65	2.92%	0.00
2026-01-09	19.18	19.02	-0.06	-0.31%	18.91	19.42	28728	5482.67	2.45%	0.00
2026-01-08	18.47	19.08	0.61	3.30%	18.41	19.49	43093	8215.54	3.67%	0.00
2026-01-07	18.77	18.47	-0.30	-1.60%	18.33	18.77	26951	4980.03	2.30%	0.00
2026-01-06	18.07	18.77	0.69	3.82%	18.07	18.95	43031	7981.01	3.67%	0.00
2026-01-05	18.52	18.08	-0.30	-1.63%	17.95	18.69	31553	5730.63	2.69%	0.00
2025-12-31	18.36	18.38	0.15	0.82%	17.72	18.63	35005	6374.87	2.98%	0.00
2025-12-30	17.50	18.23	0.60	3.40%	17.43	18.54	43589	7937.04	3.71%	0.00
2025-12-29	17.46	17.63	0.26	1.50%	17.25	17.67	18972	3321.22	1.62%	0.00
2025-12-26	17.66	17.37	-0.29	-1.64%	17.20	17.79	19731	3442.98	1.68%	0.00
2025-12-25	18.01	17.66	-0.37	-2.05%	17.41	18.06	27638	4877.67	2.36%	0.00
2025-12-24	18.02	18.03	0.01	0.06%	17.86	18.30	20126	3645.86	1.71%	0.00
2025-12-23	17.71	18.02	0.24	1.35%	17.71	18.15	23246	4165.71	1.98%	0.00
2025-12-22	17.69	17.78	0.21	1.20%	17.41	17.92	22562	3977.73	1.92%	0.00
2025-12-19	17.50	17.57	0.07	0.40%	17.19	17.77	22786	3974.49	1.94%	0.00
2025-12-18	17.08	17.50	0.33	1.92%	17.08	17.73	25780	4517.17	2.20%	0.00
2025-12-17	18.35	17.17	-1.41	-7.59%	16.81	18.39	53223	9225.43	4.54%	0.00
2025-12-16	18.44	18.58	0.14	0.76%	18.08	19.07	53520	9899.59	4.56%	0.00
2025-12-15	18.33	18.44	0.03	0.16%	18.07	18.48	21777	3988.38	1.86%	0.00
2025-12-12	18.67	18.41	-0.38	-2.02%	18.26	18.87	30756	5706.20	2.62%	0.00
2025-12-11	18.69	18.79	0.10	0.54%	18.26	19.30	44745	8407.55	3.81%	0.00
2025-12-10	18.05	18.69	0.64	3.55%	17.85	18.81	36148	6660.38	3.08%	0.00
2025-12-09	18.04	18.05	0.01	0.06%	17.92	18.47	24970	4531.77	2.13%	0.00
2025-12-08	18.18	18.04	-0.21	-1.15%	17.95	18.54	43862	7936.92	3.74%	0.00
2025-12-05	16.77	18.25	1.58	9.48%	16.57	18.68	69521	12355.37	5.92%	0.00
2025-12-04	17.09	16.67	-0.23	-1.36%	16.62	17.18	21303	3577.90	1.82%	0.00
2025-12-03	17.28	16.90	-0.30	-1.74%	16.76	17.30	20649	3492.93	1.76%	0.00
2025-12-02	17.57	17.20	-0.31	-1.77%	17.07	17.58	24043	4141.95	2.05%	0.00
2025-12-01	17.85	17.51	-0.35	-1.96%	17.47	17.96	21935	3876.12	1.87%	0.00
2025-11-28	17.49	17.86	0.40	2.29%	17.29	17.86	20629	3646.54	1.76%	0.00
2025-11-27	17.39	17.46	0.25	1.45%	17.20	17.74	22315	3913.42	1.90%	0.00
2025-11-26	17.55	17.21	-0.35	-1.99%	17.20	17.93	32963	5748.62	2.81%	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

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09