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 |
|---|
| 2026-03-25 | 2.35 | 2.47 | 0.14 | 6.01% | 2.33 | 2.48 | 566724 | 13734.91 | 3.57% |
| 2026-03-24 | 2.27 | 2.33 | 0.10 | 4.48% | 2.22 | 2.34 | 458434 | 10445.73 | 2.89% |
| 2026-03-23 | 2.37 | 2.23 | -0.16 | -6.69% | 2.21 | 2.37 | 550609 | 12589.82 | 3.47% |
| 2026-03-20 | 2.49 | 2.39 | -0.10 | -4.02% | 2.38 | 2.51 | 483489 | 11757.23 | 3.05% |
| 2026-03-19 | 2.54 | 2.49 | -0.06 | -2.35% | 2.47 | 2.55 | 322763 | 8110.01 | 2.03% |
| 2026-03-18 | 2.58 | 2.55 | -0.03 | -1.16% | 2.51 | 2.58 | 408381 | 10375.84 | 2.57% |
| 2026-03-17 | 2.59 | 2.58 | -0.01 | -0.39% | 2.57 | 2.65 | 436314 | 11397.63 | 2.75% |
| 2026-03-16 | 2.60 | 2.59 | 0.00 | 0.00% | 2.56 | 2.63 | 360936 | 9356.45 | 2.27% |
| 2026-03-13 | 2.57 | 2.59 | 0.01 | 0.39% | 2.57 | 2.63 | 434216 | 11295.94 | 2.74% |
| 2026-03-12 | 2.57 | 2.58 | 0.01 | 0.39% | 2.56 | 2.61 | 429295 | 11103.09 | 2.70% |
| 2026-03-11 | 2.56 | 2.57 | 0.02 | 0.78% | 2.52 | 2.58 | 398940 | 10195.54 | 2.51% |
| 2026-03-10 | 2.53 | 2.55 | 0.03 | 1.19% | 2.51 | 2.58 | 418281 | 10650.88 | 2.63% |
| 2026-03-09 | 2.51 | 2.52 | 0.00 | 0.00% | 2.49 | 2.55 | 376278 | 9466.86 | 2.37% |
| 2026-03-06 | 2.45 | 2.52 | 0.07 | 2.86% | 2.44 | 2.53 | 431600 | 10769.25 | 2.72% |
| 2026-03-05 | 2.43 | 2.45 | 0.05 | 2.08% | 2.42 | 2.48 | 375005 | 9218.23 | 2.36% |
| 2026-03-04 | 2.45 | 2.40 | -0.06 | -2.44% | 2.39 | 2.47 | 369146 | 8949.07 | 2.33% |
| 2026-03-03 | 2.49 | 2.46 | -0.04 | -1.60% | 2.45 | 2.53 | 367192 | 9155.82 | 2.31% |
| 2026-03-02 | 2.53 | 2.50 | -0.04 | -1.57% | 2.46 | 2.53 | 355248 | 8896.54 | 2.24% |
| 2026-02-27 | 2.51 | 2.54 | 0.03 | 1.20% | 2.49 | 2.54 | 222018 | 5600.28 | 1.40% |
| 2026-02-26 | 2.52 | 2.51 | -0.02 | -0.79% | 2.49 | 2.55 | 236309 | 5937.24 | 1.49% |
| 2026-02-25 | 2.50 | 2.53 | 0.03 | 1.20% | 2.50 | 2.56 | 331121 | 8404.40 | 2.09% |
| 2026-02-24 | 2.44 | 2.50 | 0.07 | 2.88% | 2.44 | 2.51 | 292314 | 7268.72 | 1.84% |
| 2026-02-13 | 2.48 | 2.43 | -0.05 | -2.02% | 2.43 | 2.50 | 228491 | 5617.55 | 1.44% |
| 2026-02-12 | 2.53 | 2.48 | -0.05 | -1.98% | 2.47 | 2.53 | 267641 | 6672.72 | 1.69% |
| 2026-02-11 | 2.52 | 2.53 | 0.01 | 0.40% | 2.50 | 2.54 | 193828 | 4897.48 | 1.22% |
| 2026-02-10 | 2.53 | 2.52 | -0.01 | -0.40% | 2.50 | 2.54 | 200799 | 5071.79 | 1.26% |
| 2026-02-09 | 2.54 | 2.53 | 0.01 | 0.40% | 2.52 | 2.56 | 254430 | 6453.52 | 1.60% |
| 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% |
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
