腾远钴业(301219)股票行情 腾远钴业股票行情 301219股票行情_爱股网
腾远钴业(301219)股票行情
腾远钴业(301219)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 | 67.73 | 66.80 | -1.61 | -2.35% | 66.54 | 68.46 | 80719 | 54467.55 | 2.79% | 0.00 |
| 2025-10-27 | 66.50 | 68.41 | 2.63 | 4.00% | 66.48 | 68.46 | 87076 | 58861.91 | 3.01% | 10.00 |
| 2025-10-24 | 65.00 | 65.78 | 1.35 | 2.10% | 64.85 | 66.28 | 57873 | 37907.98 | 2.00% | 0.00 |
| 2025-10-23 | 64.62 | 64.43 | -0.40 | -0.62% | 62.85 | 65.20 | 55345 | 35387.09 | 1.92% | 0.00 |
| 2025-10-22 | 65.12 | 64.83 | -1.73 | -2.60% | 63.80 | 65.50 | 58365 | 37733.28 | 2.02% | 6.00 |
| 2025-10-21 | 65.94 | 66.56 | 1.37 | 2.10% | 65.34 | 66.98 | 63883 | 42453.48 | 2.21% | 0.00 |
| 2025-10-20 | 65.48 | 65.19 | -0.30 | -0.46% | 64.68 | 66.80 | 58384 | 38280.24 | 2.02% | 0.00 |
| 2025-10-17 | 68.05 | 65.49 | -2.66 | -3.90% | 64.90 | 69.30 | 79959 | 53213.39 | 2.77% | 6.00 |
| 2025-10-16 | 69.00 | 68.15 | -0.95 | -1.37% | 67.57 | 69.70 | 82315 | 56465.45 | 2.85% | 0.00 |
| 2025-10-15 | 69.11 | 70.10 | 1.42 | 2.07% | 68.00 | 70.64 | 99010 | 68768.92 | 3.43% | 0.00 |
| 2025-10-14 | 77.90 | 68.68 | -8.70 | -11.24% | 67.90 | 78.50 | 226436 | 163595.45 | 7.84% | 0.00 |
| 2025-10-13 | 70.01 | 77.38 | 1.38 | 1.82% | 69.33 | 78.78 | 207039 | 151482.86 | 7.17% | 12.00 |
| 2025-10-10 | 78.57 | 76.00 | -5.14 | -6.33% | 75.43 | 78.81 | 137631 | 105781.38 | 4.76% | 3.00 |
| 2025-10-09 | 77.61 | 81.14 | 5.02 | 6.59% | 76.23 | 82.00 | 211867 | 168235.44 | 7.33% | 4.00 |
| 2025-09-30 | 73.01 | 76.12 | 3.85 | 5.33% | 71.80 | 78.28 | 189812 | 144168.06 | 6.57% | 6.00 |
| 2025-09-29 | 70.29 | 72.27 | 3.57 | 5.20% | 69.00 | 73.30 | 139185 | 99169.88 | 4.82% | 0.00 |
| 2025-09-26 | 66.53 | 68.70 | 1.89 | 2.83% | 66.23 | 71.99 | 149757 | 103658.92 | 5.18% | 0.00 |
| 2025-09-25 | 69.01 | 66.81 | -0.50 | -0.74% | 66.67 | 69.58 | 100597 | 68082.81 | 3.48% | 0.00 |
| 2025-09-24 | 65.65 | 67.31 | 1.59 | 2.42% | 64.90 | 69.63 | 120716 | 81136.47 | 4.18% | 1.00 |
| 2025-09-23 | 67.00 | 65.72 | -2.28 | -3.35% | 63.88 | 68.08 | 142361 | 93796.70 | 4.93% | 0.00 |
| 2025-09-22 | 74.61 | 68.00 | -4.03 | -5.59% | 65.66 | 75.30 | 213929 | 147062.38 | 7.40% | 0.00 |
| 2025-09-19 | 67.45 | 72.03 | 4.90 | 7.30% | 67.45 | 73.17 | 125957 | 89470.86 | 4.36% | 6.10 |
| 2025-09-18 | 68.60 | 67.13 | -2.14 | -3.09% | 66.45 | 69.55 | 72345 | 49160.34 | 2.50% | 0.00 |
| 2025-09-17 | 68.01 | 69.27 | -0.43 | -0.62% | 67.20 | 69.85 | 76838 | 52746.87 | 4.50% | 4.00 |
| 2025-09-16 | 70.22 | 69.70 | -0.26 | -0.37% | 67.44 | 70.50 | 92957 | 64118.69 | 5.45% | 1.00 |
| 2025-09-15 | 72.00 | 69.96 | -3.57 | -4.86% | 69.95 | 73.43 | 118775 | 84928.44 | 6.96% | 5.00 |
| 2025-09-12 | 71.86 | 73.53 | 2.51 | 3.53% | 71.27 | 74.99 | 134701 | 98730.74 | 7.90% | 3.00 |
| 2025-09-11 | 70.70 | 71.02 | -0.18 | -0.25% | 69.00 | 71.44 | 79440 | 55784.13 | 4.66% | 3.00 |
| 2025-09-10 | 70.02 | 71.20 | 0.16 | 0.23% | 69.99 | 73.36 | 79566 | 56925.45 | 4.66% | 3.00 |
| 2025-09-09 | 71.60 | 71.04 | -2.53 | -3.44% | 70.50 | 73.20 | 97310 | 69631.27 | 5.70% | 0.00 |
| 2025-09-08 | 73.21 | 73.57 | 2.24 | 3.14% | 70.07 | 76.59 | 166894 | 122057.42 | 9.78% | 4.00 |
| 2025-09-05 | 67.18 | 71.33 | 3.96 | 5.88% | 67.01 | 71.50 | 107816 | 75840.06 | 6.32% | 0.00 |
| 2025-09-04 | 68.88 | 67.37 | -1.53 | -2.22% | 65.58 | 71.06 | 104537 | 71706.31 | 6.13% | 0.00 |
| 2025-09-03 | 71.28 | 68.90 | -1.89 | -2.67% | 68.30 | 71.85 | 101650 | 71135.27 | 5.96% | 0.00 |
| 2025-09-02 | 72.03 | 70.79 | -2.19 | -3.00% | 69.89 | 73.30 | 121846 | 86816.73 | 7.14% | 0.00 |
| 2025-09-01 | 69.12 | 72.98 | 5.25 | 7.75% | 67.20 | 74.76 | 172596 | 121924.87 | 10.12% | 19.00 |
| 2025-08-29 | 65.45 | 67.73 | 2.53 | 3.88% | 65.28 | 69.52 | 114033 | 76985.48 | 6.69% | 0.00 |
| 2025-08-28 | 64.00 | 65.20 | 0.70 | 1.09% | 63.33 | 65.43 | 70399 | 45448.74 | 4.13% | 6.00 |
| 2025-08-27 | 66.57 | 64.50 | -1.88 | -2.83% | 64.50 | 67.28 | 77067 | 50887.20 | 4.52% | 0.00 |
| 2025-08-26 | 68.34 | 66.38 | -2.42 | -3.52% | 66.25 | 68.88 | 89522 | 60382.17 | 5.25% | 0.00 |
| 2025-08-25 | 69.05 | 68.80 | 1.35 | 2.00% | 66.77 | 69.33 | 123329 | 84035.59 | 7.23% | 0.00 |
| 2025-08-22 | 66.75 | 67.45 | 2.00 | 3.06% | 66.75 | 69.68 | 133091 | 90754.96 | 7.80% | 0.00 |
| 2025-08-21 | 65.00 | 65.45 | 0.31 | 0.48% | 64.55 | 68.40 | 121752 | 80600.59 | 7.14% | 0.00 |
| 2025-08-20 | 61.39 | 65.14 | 3.76 | 6.13% | 60.00 | 65.94 | 164703 | 105403.88 | 9.66% | 14.00 |
| 2025-08-19 | 62.60 | 61.38 | -1.61 | -2.56% | 60.91 | 63.48 | 99350 | 61286.04 | 5.78% | 0.00 |
| 2025-08-18 | 61.61 | 62.99 | 2.36 | 3.89% | 61.12 | 63.18 | 113593 | 70514.05 | 6.61% | 0.00 |
| 2025-08-15 | 58.55 | 60.63 | 1.80 | 3.06% | 58.51 | 62.26 | 84011 | 51153.61 | 4.89% | 10.00 |
| 2025-08-14 | 60.21 | 58.83 | -1.75 | -2.89% | 58.34 | 60.35 | 71829 | 42615.47 | 4.18% | 0.00 |
| 2025-08-13 | 57.10 | 60.58 | 3.23 | 5.63% | 57.09 | 61.30 | 120292 | 71153.65 | 7.00% | 4.00 |
| 2025-08-12 | 57.16 | 57.35 | -0.54 | -0.93% | 56.52 | 57.59 | 52917 | 30186.92 | 3.08% | 0.00 |
| 2025-08-11 | 58.60 | 57.89 | 1.05 | 1.85% | 57.00 | 58.99 | 82877 | 47974.38 | 4.82% | 0.00 |
| 2025-08-08 | 55.95 | 56.84 | 0.57 | 1.01% | 55.71 | 58.50 | 89577 | 51534.04 | 5.21% | 3.00 |
| 2025-08-07 | 55.80 | 56.27 | 0.36 | 0.64% | 54.59 | 56.62 | 80215 | 44648.49 | 4.67% | 0.00 |
| 2025-08-06 | 55.64 | 55.91 | 0.21 | 0.38% | 55.36 | 56.00 | 36562 | 20357.10 | 2.13% | 2.00 |
| 2025-08-05 | 56.32 | 55.70 | -0.25 | -0.45% | 55.40 | 56.50 | 36443 | 20340.59 | 2.12% | 0.00 |
| 2025-08-04 | 55.50 | 55.95 | 0.51 | 0.92% | 54.86 | 56.50 | 47267 | 26261.61 | 2.75% | 0.00 |
| 2025-08-01 | 55.56 | 55.44 | -0.24 | -0.43% | 55.10 | 55.98 | 46191 | 25670.19 | 2.69% | 0.00 |
| 2025-07-31 | 57.51 | 55.68 | -1.91 | -3.32% | 55.10 | 58.49 | 92051 | 51956.86 | 5.35% | 7.00 |
| 2025-07-30 | 60.01 | 57.59 | -1.45 | -2.46% | 57.40 | 60.73 | 98841 | 57839.51 | 5.75% | 4.00 |
| 2025-07-29 | 57.43 | 59.04 | 1.19 | 2.06% | 57.36 | 61.44 | 127040 | 75757.48 | 7.39% | 1.00 |
| 2025-07-28 | 57.45 | 57.85 | -0.48 | -0.82% | 56.28 | 58.58 | 86125 | 49625.91 | 5.01% | 1.00 |
| 2025-07-25 | 57.01 | 58.33 | 0.69 | 1.20% | 56.23 | 59.05 | 135524 | 77802.55 | 7.88% | 0.00 |
| 2025-07-24 | 53.50 | 57.64 | 4.38 | 8.22% | 53.50 | 60.00 | 209665 | 119461.13 | 12.19% | 4.00 |
| 2025-07-23 | 53.83 | 53.26 | -0.42 | -0.78% | 52.77 | 55.05 | 94925 | 51137.09 | 5.52% | 2.00 |
| 2025-07-22 | 52.14 | 53.68 | 1.53 | 2.93% | 51.87 | 53.68 | 91306 | 48392.97 | 5.31% | 0.00 |
| 2025-07-21 | 52.01 | 52.15 | 0.40 | 0.77% | 51.55 | 52.26 | 42361 | 22000.88 | 2.46% | 1.00 |
| 2025-07-18 | 51.57 | 51.75 | 0.22 | 0.43% | 51.57 | 52.50 | 49356 | 25685.47 | 2.87% | 0.00 |
| 2025-07-17 | 51.18 | 51.53 | 0.35 | 0.68% | 50.60 | 51.83 | 41009 | 21018.53 | 2.39% | 0.00 |
| 2025-07-16 | 50.99 | 51.18 | 0.16 | 0.31% | 50.66 | 51.32 | 28027 | 14311.26 | 1.63% | 20.00 |
| 2025-07-15 | 51.50 | 51.02 | -1.00 | -1.92% | 50.45 | 52.10 | 54238 | 27708.49 | 3.15% | 0.00 |
| 2025-07-14 | 52.58 | 52.02 | -0.46 | -0.88% | 51.85 | 53.75 | 72642 | 38345.32 | 4.23% | 0.00 |
| 2025-07-11 | 51.50 | 52.48 | 1.24 | 2.42% | 50.89 | 53.18 | 81370 | 42519.64 | 4.73% | 5.00 |
| 2025-07-10 | 51.90 | 51.24 | -0.48 | -0.93% | 50.65 | 52.10 | 56186 | 28761.47 | 3.27% | 0.00 |
| 2025-07-09 | 53.16 | 51.72 | -1.12 | -2.12% | 51.51 | 53.34 | 62071 | 32405.28 | 3.61% | 0.00 |
| 2025-07-08 | 51.98 | 52.84 | 0.64 | 1.23% | 51.98 | 53.27 | 58555 | 30944.67 | 3.41% | 1.00 |
| 2025-07-07 | 51.56 | 52.20 | 0.40 | 0.77% | 51.36 | 52.20 | 35115 | 18232.86 | 2.04% | 20.00 |
| 2025-07-04 | 53.45 | 51.80 | -2.20 | -4.07% | 51.60 | 53.45 | 84065 | 43876.41 | 4.89% | 0.00 |
| 2025-07-03 | 55.03 | 54.00 | -0.10 | -0.18% | 53.32 | 55.80 | 79320 | 43051.07 | 4.61% | 0.00 |
| 2025-07-02 | 54.00 | 54.10 | -1.21 | -2.19% | 53.55 | 55.46 | 102824 | 55866.38 | 5.98% | 9.00 |
| 2025-07-01 | 53.16 | 55.31 | 2.19 | 4.12% | 52.30 | 55.35 | 143421 | 77512.88 | 8.34% | 1.00 |
深证大盘股票行情在线 K线走势图
腾远钴业(301219)股票查询
沪市涨幅前二十
深市涨幅前二十
深圳DDY数据获取失败，请稍后重试
创业板涨幅前二十
