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(%) |
| 2020-08-07 | 2.98 | 2.99 | 2.91 | 2.95 | -0.04 | -1.34 | 218,913 | 6,447 | 2.68 | 1.37 |
| 2020-08-06 | 3.02 | 3.02 | 2.96 | 2.99 | -0.03 | -0.99 | 207,772 | 6,206 | 1.99 | 1.30 |
| 2020-08-05 | 3.04 | 3.06 | 2.98 | 3.02 | -0.05 | -1.63 | 337,821 | 10,168 | 2.61 | 2.11 |
| 2020-08-04 | 3.01 | 3.15 | 2.97 | 3.07 | 0.06 | 1.99 | 540,809 | 16,449 | 5.98 | 3.38 |
| 2020-08-03 | 2.95 | 3.01 | 2.95 | 3.01 | 0.06 | 2.03 | 330,224 | 9,856 | 2.03 | 2.07 |
| 2020-07-31 | 2.92 | 2.97 | 2.91 | 2.95 | 0.03 | 1.03 | 250,407 | 7,348 | 2.05 | 1.57 |
| 2020-07-30 | 2.94 | 2.97 | 2.91 | 2.92 | -0.02 | -0.68 | 201,929 | 5,925 | 2.04 | 1.26 |
| 2020-07-29 | 2.88 | 2.95 | 2.85 | 2.94 | 0.05 | 1.73 | 210,761 | 6,130 | 3.46 | 1.32 |
| 2020-07-28 | 2.89 | 2.90 | 2.87 | 2.89 | 0.02 | 0.70 | 131,611 | 3,801 | 1.05 | 0.82 |
| 2020-07-27 | 2.89 | 2.92 | 2.85 | 2.87 | -0.03 | -1.03 | 142,828 | 4,103 | 2.41 | 0.89 |
| 2020-07-24 | 2.98 | 3.03 | 2.85 | 2.90 | -0.09 | -3.01 | 317,431 | 9,321 | 6.02 | 1.99 |
| 2020-07-23 | 3.03 | 3.04 | 2.93 | 2.99 | -0.06 | -1.97 | 322,618 | 9,631 | 3.61 | 2.02 |
| 2020-07-22 | 3.05 | 3.10 | 3.03 | 3.05 | -0.01 | -0.33 | 288,937 | 8,862 | 2.29 | 1.81 |
| 2020-07-21 | 3.08 | 3.10 | 3.03 | 3.06 | -0.01 | -0.33 | 270,841 | 8,296 | 2.28 | 1.69 |
| 2020-07-20 | 3.00 | 3.09 | 2.99 | 3.07 | 0.10 | 3.37 | 304,220 | 9,273 | 3.37 | 1.90 |
| 2020-07-17 | 2.98 | 3.02 | 2.95 | 2.97 | -0.01 | -0.34 | 242,555 | 7,232 | 2.35 | 1.52 |
| 2020-07-16 | 3.12 | 3.15 | 2.95 | 2.98 | -0.14 | -4.49 | 511,653 | 15,646 | 6.41 | 3.20 |
| 2020-07-15 | 3.25 | 3.27 | 3.11 | 3.12 | -0.12 | -3.70 | 660,387 | 20,953 | 4.94 | 4.13 |
| 2020-07-14 | 3.18 | 3.25 | 3.13 | 3.24 | 0.06 | 1.89 | 760,263 | 24,293 | 3.77 | 4.75 |
| 2020-07-13 | 3.09 | 3.21 | 3.09 | 3.18 | 0.09 | 2.91 | 585,623 | 18,514 | 3.88 | 3.66 |
| 2020-07-10 | 3.17 | 3.19 | 3.06 | 3.09 | -0.10 | -3.13 | 593,343 | 18,554 | 4.08 | 3.71 |
| 2020-07-09 | 3.16 | 3.23 | 3.13 | 3.19 | 0.01 | 0.31 | 750,771 | 23,772 | 3.14 | 4.70 |
| 2020-07-08 | 3.05 | 3.25 | 3.04 | 3.18 | 0.11 | 3.58 | 857,596 | 27,013 | 6.84 | 5.36 |
| 2020-07-07 | 3.13 | 3.15 | 3.04 | 3.07 | -0.05 | -1.60 | 780,839 | 24,112 | 3.53 | 4.88 |
| 2020-07-06 | 3.00 | 3.16 | 2.99 | 3.12 | 0.08 | 2.63 | 1,167,574 | 35,947 | 5.59 | 7.30 |
| 2020-07-03 | 2.83 | 3.10 | 2.82 | 3.04 | 0.22 | 7.80 | 1,289,684 | 39,026 | 9.93 | 8.07 |
| 2020-07-02 | 2.76 | 2.82 | 2.75 | 2.82 | 0.06 | 2.17 | 312,920 | 8,751 | 2.54 | 1.96 |
| 2020-07-01 | 2.73 | 2.79 | 2.71 | 2.76 | 0.03 | 1.10 | 265,884 | 7,333 | 2.93 | 1.66 |
