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 |
|---|
| 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 |
| 2025-11-25 | 17.51 | 17.56 | 0.12 | 0.69% | 17.30 | 17.86 | 22420 | 3941.37 | 1.91% | 0.00 |
| 2025-11-24 | 17.10 | 17.44 | 0.51 | 3.01% | 16.88 | 17.50 | 23072 | 3977.86 | 1.97% | 0.00 |
| 2025-11-21 | 17.81 | 16.93 | -0.99 | -5.52% | 16.89 | 18.09 | 37435 | 6473.59 | 3.19% | 0.00 |
| 2025-11-20 | 18.38 | 17.92 | -0.37 | -2.02% | 17.80 | 18.56 | 22641 | 4089.73 | 1.93% | 0.00 |
| 2025-11-19 | 19.10 | 18.29 | -0.80 | -4.19% | 18.11 | 19.10 | 46245 | 8510.80 | 3.94% | 0.00 |
| 2025-11-18 | 19.50 | 19.09 | -0.19 | -0.99% | 18.90 | 19.57 | 31801 | 6096.74 | 2.71% | 0.00 |
| 2025-11-17 | 19.67 | 19.28 | -0.35 | -1.78% | 19.18 | 19.74 | 23052 | 4473.01 | 1.96% | 0.00 |
| 2025-11-14 | 19.70 | 19.63 | -0.07 | -0.36% | 19.45 | 19.99 | 26007 | 5133.79 | 2.22% | 0.00 |
| 2025-11-13 | 20.31 | 19.70 | -0.57 | -2.81% | 19.66 | 20.34 | 48595 | 9737.71 | 4.14% | 0.00 |
| 2025-11-12 | 19.24 | 20.27 | 0.98 | 5.08% | 19.15 | 20.58 | 94851 | 19044.85 | 8.08% | 0.00 |
| 2025-11-11 | 18.99 | 19.29 | 0.35 | 1.85% | 18.95 | 19.38 | 31985 | 6145.29 | 2.73% | 0.00 |
| 2025-11-10 | 19.10 | 18.94 | -0.16 | -0.84% | 18.76 | 19.25 | 31150 | 5895.64 | 2.65% | 0.00 |
| 2025-11-07 | 19.59 | 19.10 | -0.35 | -1.80% | 19.05 | 19.59 | 35664 | 6851.47 | 3.04% | 0.00 |
| 2025-11-06 | 19.34 | 19.45 | 0.26 | 1.35% | 18.99 | 19.47 | 38336 | 7377.31 | 3.27% | 0.00 |
| 2025-11-05 | 19.73 | 19.19 | -0.74 | -3.71% | 18.95 | 19.96 | 63139 | 12191.74 | 5.38% | 0.00 |
| 2025-11-04 | 20.45 | 19.93 | -0.62 | -3.02% | 19.81 | 20.69 | 29441 | 5909.95 | 2.51% | 0.00 |
| 2025-11-03 | 20.31 | 20.55 | 0.23 | 1.13% | 20.11 | 20.84 | 30771 | 6282.63 | 2.62% | 0.00 |
| 2025-10-31 | 20.72 | 20.32 | -0.18 | -0.88% | 20.29 | 20.85 | 32274 | 6615.96 | 2.75% | 0.00 |
| 2025-10-30 | 20.85 | 20.50 | -0.71 | -3.35% | 19.90 | 21.04 | 64890 | 13287.56 | 5.53% | 0.00 |
| 2025-10-29 | 20.90 | 21.21 | 0.31 | 1.48% | 20.72 | 21.65 | 53266 | 11318.50 | 4.54% | 0.00 |
| 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 |
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
