腾达建设(600512) 历史交易数据
日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
2019-12-06 | 2.72 | 2.73 | 2.71 | 2.73 | 0.01 | 0.37 | 140,702 | 3,828 | 0.74 | 0.88 |
2019-12-05 | 2.70 | 2.73 | 2.70 | 2.72 | 0.02 | 0.74 | 185,064 | 5,026 | 1.11 | 1.16 |
2019-12-04 | 2.71 | 2.72 | 2.69 | 2.70 | -0.02 | -0.74 | 181,218 | 4,896 | 1.10 | 1.13 |
2019-12-03 | 2.69 | 2.72 | 2.69 | 2.72 | 0.00 | 0.00 | 199,855 | 5,412 | 1.10 | 1.25 |
2019-12-02 | 2.75 | 2.77 | 2.71 | 2.72 | -0.02 | -0.73 | 180,809 | 4,949 | 2.19 | 1.13 |
2019-11-29 | 2.73 | 2.75 | 2.72 | 2.74 | -0.01 | -0.36 | 145,531 | 3,981 | 1.09 | 0.91 |
2019-11-28 | 2.79 | 2.82 | 2.74 | 2.75 | -0.05 | -1.79 | 248,212 | 6,885 | 2.86 | 1.55 |
2019-11-27 | 2.81 | 2.82 | 2.77 | 2.80 | -0.01 | -0.36 | 156,122 | 4,360 | 1.78 | 0.98 |
2019-11-26 | 2.85 | 2.86 | 2.79 | 2.81 | -0.02 | -0.71 | 221,507 | 6,227 | 2.47 | 1.39 |
2019-11-25 | 2.78 | 2.84 | 2.76 | 2.83 | 0.04 | 1.43 | 396,349 | 11,151 | 2.87 | 2.48 |
2019-11-22 | 2.74 | 2.82 | 2.72 | 2.79 | 0.06 | 2.20 | 426,317 | 11,801 | 3.66 | 2.67 |
2019-11-21 | 2.71 | 2.74 | 2.70 | 2.73 | 0.01 | 0.37 | 84,012 | 2,283 | 1.47 | 0.53 |
2019-11-20 | 2.75 | 2.76 | 2.71 | 2.72 | -0.02 | -0.73 | 98,170 | 2,681 | 1.82 | 0.61 |
2019-11-19 | 2.72 | 2.75 | 2.71 | 2.74 | 0.02 | 0.74 | 138,235 | 3,776 | 1.47 | 0.86 |
2019-11-18 | 2.70 | 2.73 | 2.68 | 2.72 | 0.02 | 0.74 | 81,949 | 2,223 | 1.85 | 0.51 |
2019-11-15 | 2.75 | 2.76 | 2.69 | 2.70 | -0.05 | -1.82 | 138,082 | 3,759 | 2.55 | 0.86 |
2019-11-14 | 2.71 | 2.76 | 2.71 | 2.75 | 0.05 | 1.85 | 201,003 | 5,504 | 1.85 | 1.26 |
2019-11-13 | 2.69 | 2.70 | 2.67 | 2.70 | 0.00 | 0.00 | 113,277 | 3,043 | 1.11 | 0.71 |
2019-11-12 | 2.71 | 2.72 | 2.67 | 2.70 | -0.02 | -0.74 | 237,875 | 6,397 | 1.84 | 1.49 |
2019-11-11 | 2.81 | 2.82 | 2.71 | 2.72 | -0.11 | -3.89 | 292,400 | 8,047 | 3.89 | 1.83 |
2019-11-08 | 2.85 | 2.87 | 2.81 | 2.83 | -0.02 | -0.70 | 262,625 | 7,450 | 2.11 | 1.64 |
2019-11-07 | 2.79 | 2.92 | 2.78 | 2.85 | 0.09 | 3.26 | 596,852 | 17,029 | 5.07 | 3.73 |
2019-11-06 | 2.80 | 2.80 | 2.74 | 2.76 | -0.03 | -1.08 | 129,199 | 3,580 | 2.15 | 0.81 |
2019-11-05 | 2.78 | 2.81 | 2.77 | 2.79 | 0.01 | 0.36 | 176,393 | 4,925 | 1.44 | 1.10 |
2019-11-04 | 2.75 | 2.81 | 2.74 | 2.78 | 0.04 | 1.46 | 228,765 | 6,363 | 2.55 | 1.43 |
2019-11-01 | 2.71 | 2.75 | 2.69 | 2.74 | 0.02 | 0.74 | 162,451 | 4,437 | 2.21 | 1.02 |
2019-10-31 | 2.74 | 2.76 | 2.71 | 2.72 | -0.03 | -1.09 | 154,105 | 4,205 | 1.82 | 0.96 |
2019-10-30 | 2.80 | 2.82 | 2.72 | 2.75 | -0.07 | -2.48 | 252,260 | 6,963 | 3.55 | 1.58 |
2019-10-29 | 2.79 | 2.84 | 2.77 | 2.82 | 0.02 | 0.71 | 320,076 | 9,013 | 2.50 | 2.00 |
2019-10-28 | 2.74 | 2.80 | 2.74 | 2.80 | 0.06 | 2.19 | 196,495 | 5,456 | 2.19 | 1.23 |
2019-10-25 | 2.72 | 2.76 | 2.70 | 2.74 | 0.01 | 0.37 | 135,110 | 3,692 | 2.20 | 0.85 |
2019-10-24 | 2.72 | 2.75 | 2.70 | 2.73 | 0.00 | 0.00 | 115,212 | 3,137 | 1.83 | 0.72 |
2019-10-23 | 2.75 | 2.75 | 2.71 | 2.73 | -0.02 | -0.73 | 91,626 | 2,503 | 1.45 | 0.57 |
2019-10-22 | 2.75 | 2.76 | 2.72 | 2.75 | 0.00 | 0.00 | 124,431 | 3,410 | 1.45 | 0.78 |
2019-10-21 | 2.75 | 2.75 | 2.71 | 2.75 | -0.01 | -0.36 | 97,870 | 2,676 | 1.45 | 0.61 |
2019-10-18 | 2.80 | 2.81 | 2.73 | 2.76 | -0.04 | -1.43 | 161,916 | 4,481 | 2.86 | 1.01 |
2019-10-17 | 2.80 | 2.83 | 2.79 | 2.80 | 0.01 | 0.36 | 189,388 | 5,328 | 1.43 | 1.18 |
2019-10-16 | 2.82 | 2.83 | 2.78 | 2.79 | -0.03 | -1.06 | 171,626 | 4,811 | 1.77 | 1.07 |
2019-10-15 | 2.80 | 2.84 | 2.79 | 2.82 | 0.02 | 0.71 | 248,402 | 6,995 | 1.79 | 1.55 |
2019-10-14 | 2.79 | 2.83 | 2.78 | 2.80 | 0.03 | 1.08 | 257,429 | 7,229 | 1.81 | 1.61 |
2019-10-11 | 2.76 | 2.80 | 2.70 | 2.77 | 0.01 | 0.36 | 188,708 | 5,220 | 3.62 | 1.18 |
2019-10-10 | 2.71 | 2.76 | 2.69 | 2.76 | 0.05 | 1.85 | 162,108 | 4,426 | 2.58 | 1.01 |
2019-10-09 | 2.64 | 2.71 | 2.64 | 2.71 | 0.05 | 1.88 | 125,405 | 3,368 | 2.63 | 0.78 |
2019-10-08 | 2.64 | 2.67 | 2.63 | 2.66 | 0.02 | 0.76 | 103,776 | 2,757 | 1.52 | 0.65 |