腾达建设(600512)股票行情
腾达建设(600512)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 |
|---|
| 2026-02-06 | 2.50 | 2.52 | 0.02 | 0.80% | 2.49 | 2.55 | 320811 | 8104.22 | 2.02% |
| 2026-02-05 | 2.51 | 2.50 | -0.01 | -0.40% | 2.49 | 2.53 | 271250 | 6815.81 | 1.71% |
| 2026-02-04 | 2.45 | 2.51 | 0.05 | 2.03% | 2.44 | 2.51 | 360413 | 8988.30 | 2.27% |
| 2026-02-03 | 2.45 | 2.46 | 0.03 | 1.23% | 2.43 | 2.47 | 244477 | 5998.25 | 1.54% |
| 2026-02-02 | 2.46 | 2.43 | -0.03 | -1.22% | 2.43 | 2.50 | 403856 | 9966.09 | 2.54% |
| 2026-01-30 | 2.45 | 2.46 | 0.00 | 0.00% | 2.42 | 2.49 | 404844 | 9939.13 | 2.55% |
| 2026-01-29 | 2.49 | 2.46 | -0.05 | -1.99% | 2.44 | 2.50 | 575843 | 14192.94 | 3.63% |
| 2026-01-28 | 2.49 | 2.51 | 0.01 | 0.40% | 2.47 | 2.53 | 344410 | 8602.40 | 2.17% |
| 2026-01-27 | 2.56 | 2.50 | -0.06 | -2.34% | 2.47 | 2.57 | 411924 | 10283.13 | 2.59% |
| 2026-01-26 | 2.55 | 2.56 | 0.00 | 0.00% | 2.53 | 2.57 | 283090 | 7224.91 | 1.78% |
| 2026-01-23 | 2.56 | 2.56 | 0.00 | 0.00% | 2.53 | 2.57 | 192131 | 4901.04 | 1.21% |
| 2026-01-22 | 2.51 | 2.56 | 0.04 | 1.59% | 2.51 | 2.57 | 242656 | 6170.43 | 1.53% |
| 2026-01-21 | 2.51 | 2.52 | 0.00 | 0.00% | 2.49 | 2.52 | 192182 | 4821.60 | 1.21% |
| 2026-01-20 | 2.49 | 2.52 | 0.03 | 1.20% | 2.48 | 2.53 | 279982 | 7011.91 | 1.76% |
| 2026-01-19 | 2.44 | 2.49 | 0.05 | 2.05% | 2.43 | 2.49 | 233909 | 5777.23 | 1.47% |
| 2026-01-16 | 2.46 | 2.44 | -0.02 | -0.81% | 2.44 | 2.48 | 197212 | 4844.62 | 1.24% |
| 2026-01-15 | 2.46 | 2.46 | 0.00 | 0.00% | 2.44 | 2.47 | 191989 | 4713.79 | 1.21% |
| 2026-01-14 | 2.47 | 2.46 | -0.01 | -0.40% | 2.44 | 2.50 | 326764 | 8083.65 | 2.06% |
| 2026-01-13 | 2.47 | 2.47 | 0.00 | 0.00% | 2.46 | 2.50 | 308175 | 7642.68 | 1.94% |
| 2026-01-12 | 2.46 | 2.47 | 0.01 | 0.41% | 2.44 | 2.47 | 275453 | 6772.17 | 1.74% |
| 2026-01-09 | 2.47 | 2.46 | -0.01 | -0.40% | 2.43 | 2.47 | 258043 | 6321.02 | 1.63% |
| 2026-01-08 | 2.44 | 2.47 | 0.03 | 1.23% | 2.43 | 2.47 | 216521 | 5305.75 | 1.36% |
| 2026-01-07 | 2.46 | 2.44 | -0.02 | -0.81% | 2.43 | 2.47 | 159550 | 3901.93 | 1.01% |
| 2026-01-06 | 2.44 | 2.46 | 0.03 | 1.23% | 2.43 | 2.48 | 246376 | 6071.57 | 1.55% |
| 2026-01-05 | 2.42 | 2.43 | 0.01 | 0.41% | 2.41 | 2.44 | 155968 | 3788.26 | 0.98% |
| 2025-12-31 | 2.42 | 2.42 | 0.00 | 0.00% | 2.39 | 2.43 | 141157 | 3407.32 | 0.89% |
| 2025-12-30 | 2.44 | 2.42 | -0.02 | -0.82% | 2.40 | 2.46 | 183454 | 4452.20 | 1.16% |
| 2025-12-29 | 2.43 | 2.44 | 0.01 | 0.41% | 2.41 | 2.45 | 209280 | 5093.54 | 1.32% |
| 2025-12-26 | 2.44 | 2.43 | -0.02 | -0.82% | 2.42 | 2.46 | 153710 | 3750.00 | 0.97% |
| 2025-12-25 | 2.43 | 2.45 | 0.03 | 1.24% | 2.42 | 2.46 | 203034 | 4954.40 | 1.28% |
| 2025-12-24 | 2.41 | 2.42 | 0.00 | 0.00% | 2.41 | 2.44 | 121726 | 2948.20 | 0.77% |
| 2025-12-23 | 2.44 | 2.42 | -0.03 | -1.22% | 2.41 | 2.45 | 165801 | 4017.25 | 1.04% |
| 2025-12-22 | 2.45 | 2.45 | 0.00 | 0.00% | 2.43 | 2.47 | 144472 | 3532.99 | 0.91% |
| 2025-12-19 | 2.40 | 2.45 | 0.06 | 2.51% | 2.39 | 2.45 | 224504 | 5446.54 | 1.41% |
| 2025-12-18 | 2.37 | 2.39 | 0.01 | 0.42% | 2.36 | 2.41 | 182481 | 4365.59 | 1.15% |
| 2025-12-17 | 2.36 | 2.38 | 0.02 | 0.85% | 2.33 | 2.38 | 187497 | 4413.44 | 1.18% |
| 2025-12-16 | 2.40 | 2.36 | -0.03 | -1.26% | 2.35 | 2.40 | 204592 | 4836.90 | 1.29% |
| 2025-12-15 | 2.36 | 2.39 | 0.02 | 0.84% | 2.35 | 2.40 | 183867 | 4378.82 | 1.16% |
| 2025-12-12 | 2.40 | 2.37 | -0.03 | -1.25% | 2.36 | 2.41 | 248804 | 5937.37 | 1.57% |
| 2025-12-11 | 2.48 | 2.40 | -0.08 | -3.23% | 2.39 | 2.48 | 296337 | 7185.59 | 1.87% |
| 2025-12-10 | 2.46 | 2.48 | 0.02 | 0.81% | 2.44 | 2.50 | 279984 | 6907.40 | 1.76% |
| 2025-12-09 | 2.51 | 2.46 | -0.06 | -2.38% | 2.45 | 2.52 | 240433 | 5950.03 | 1.51% |
| 2025-12-08 | 2.54 | 2.52 | -0.02 | -0.79% | 2.50 | 2.56 | 235949 | 5961.77 | 1.49% |
| 2025-12-05 | 2.53 | 2.54 | 0.02 | 0.79% | 2.50 | 2.55 | 225232 | 5687.60 | 1.42% |
| 2025-12-04 | 2.56 | 2.52 | -0.04 | -1.56% | 2.50 | 2.57 | 237235 | 6001.50 | 1.49% |
| 2025-12-03 | 2.58 | 2.56 | -0.02 | -0.78% | 2.55 | 2.58 | 202620 | 5187.48 | 1.28% |
| 2025-12-02 | 2.56 | 2.58 | 0.01 | 0.39% | 2.52 | 2.59 | 205975 | 5274.04 | 1.30% |
| 2025-12-01 | 2.57 | 2.57 | 0.01 | 0.39% | 2.55 | 2.60 | 243865 | 6275.88 | 1.54% |
| 2025-11-28 | 2.50 | 2.56 | 0.06 | 2.40% | 2.47 | 2.56 | 307710 | 7734.50 | 1.94% |
| 2025-11-27 | 2.53 | 2.50 | -0.02 | -0.79% | 2.48 | 2.53 | 221526 | 5550.30 | 1.40% |
| 2025-11-26 | 2.49 | 2.52 | 0.03 | 1.20% | 2.49 | 2.55 | 311127 | 7868.25 | 1.96% |
| 2025-11-25 | 2.50 | 2.49 | 0.00 | 0.00% | 2.47 | 2.51 | 200760 | 5010.54 | 1.26% |
| 2025-11-24 | 2.47 | 2.49 | 0.04 | 1.63% | 2.47 | 2.52 | 269593 | 6709.21 | 1.70% |
| 2025-11-21 | 2.57 | 2.45 | -0.13 | -5.04% | 2.44 | 2.59 | 387446 | 9710.35 | 2.44% |
| 2025-11-20 | 2.58 | 2.58 | 0.02 | 0.78% | 2.53 | 2.60 | 267093 | 6861.85 | 1.68% |
| 2025-11-19 | 2.62 | 2.56 | -0.05 | -1.92% | 2.56 | 2.63 | 261684 | 6744.81 | 1.65% |
| 2025-11-18 | 2.68 | 2.61 | -0.08 | -2.97% | 2.58 | 2.69 | 363922 | 9522.77 | 2.29% |
| 2025-11-17 | 2.68 | 2.69 | 0.01 | 0.37% | 2.66 | 2.70 | 310068 | 8315.64 | 1.95% |
| 2025-11-14 | 2.66 | 2.68 | 0.02 | 0.75% | 2.66 | 2.70 | 428277 | 11503.62 | 2.70% |
| 2025-11-13 | 2.65 | 2.66 | 0.00 | 0.00% | 2.61 | 2.67 | 309348 | 8203.94 | 1.95% |
| 2025-11-12 | 2.65 | 2.66 | 0.00 | 0.00% | 2.63 | 2.68 | 292891 | 7760.18 | 1.85% |
| 2025-11-11 | 2.63 | 2.66 | 0.04 | 1.53% | 2.61 | 2.67 | 374476 | 9914.71 | 2.36% |
| 2025-11-10 | 2.61 | 2.62 | 0.01 | 0.38% | 2.59 | 2.63 | 298831 | 7809.99 | 1.88% |
| 2025-11-07 | 2.60 | 2.61 | 0.00 | 0.00% | 2.58 | 2.62 | 239879 | 6244.09 | 1.51% |
| 2025-11-06 | 2.63 | 2.61 | -0.01 | -0.38% | 2.58 | 2.63 | 295348 | 7670.57 | 1.86% |
| 2025-11-05 | 2.59 | 2.62 | 0.02 | 0.77% | 2.57 | 2.64 | 383644 | 10041.26 | 2.42% |
| 2025-11-04 | 2.58 | 2.60 | 0.01 | 0.39% | 2.57 | 2.61 | 298518 | 7742.19 | 1.88% |
| 2025-11-03 | 2.54 | 2.59 | 0.05 | 1.97% | 2.54 | 2.59 | 354410 | 9100.73 | 2.23% |
| 2025-10-31 | 2.54 | 2.54 | 0.00 | 0.00% | 2.52 | 2.57 | 254626 | 6478.93 | 1.60% |
| 2025-10-30 | 2.55 | 2.54 | 0.01 | 0.40% | 2.53 | 2.58 | 316310 | 8074.49 | 1.99% |
| 2025-10-29 | 2.55 | 2.53 | -0.02 | -0.78% | 2.51 | 2.56 | 216417 | 5476.07 | 1.36% |
| 2025-10-28 | 2.57 | 2.55 | -0.02 | -0.78% | 2.54 | 2.58 | 196790 | 5029.33 | 1.24% |
| 2025-10-27 | 2.58 | 2.57 | -0.01 | -0.39% | 2.56 | 2.61 | 316066 | 8143.45 | 1.99% |
| 2025-10-24 | 2.63 | 2.58 | -0.04 | -1.53% | 2.57 | 2.64 | 327809 | 8519.29 | 2.07% |
| 2025-10-23 | 2.61 | 2.62 | 0.00 | 0.00% | 2.57 | 2.63 | 307470 | 7989.04 | 1.94% |
| 2025-10-22 | 2.61 | 2.62 | 0.01 | 0.38% | 2.59 | 2.63 | 296135 | 7733.72 | 1.87% |
| 2025-10-21 | 2.53 | 2.61 | 0.08 | 3.16% | 2.52 | 2.62 | 548615 | 14178.74 | 3.46% |
| 2025-10-20 | 2.53 | 2.53 | 0.02 | 0.80% | 2.51 | 2.55 | 245122 | 6194.68 | 1.54% |
| 2025-10-17 | 2.52 | 2.51 | -0.01 | -0.40% | 2.51 | 2.56 | 271023 | 6863.68 | 1.71% |
| 2025-10-16 | 2.55 | 2.52 | -0.03 | -1.18% | 2.51 | 2.56 | 261677 | 6614.92 | 1.65% |
上证大盘股票行情在线 K线走势图
腾达建设(600512)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
