腾亚精工 (301125) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	23.53	24.91	1.73	7.46%	23.53	25.11	72208	17705	6.28%
2026-04-30	23.10	23.18	0.13	0.56%	23.02	23.42	21420	4974	1.86%
2026-04-29	22.92	23.05	0.06	0.26%	22.81	23.50	26767	6222	2.33%
2026-04-28	22.65	22.99	-0.55	-2.34%	22.65	23.53	36569	8367	3.18%
2026-04-27	23.69	23.54	-0.28	-1.18%	23.20	23.92	25536	6002	2.18%
2026-04-24	24.26	23.82	-0.45	-1.85%	23.69	24.27	25907	6189	2.21%
2026-04-23	24.80	24.27	-0.53	-2.14%	24.12	24.93	31712	7723	2.70%
2026-04-22	24.88	24.80	-0.14	-0.56%	24.50	25.00	32838	8119	2.80%
2026-04-21	24.61	24.94	0.18	0.73%	24.55	25.46	54208	13585	4.62%
2026-04-20	22.73	24.76	1.88	8.22%	22.70	24.76	58047	13785	4.95%
2026-04-17	22.52	22.88	0.36	1.60%	22.40	23.17	39475	9003	3.36%
2026-04-16	23.27	22.52	-0.11	-0.49%	22.45	23.88	50029	11475	4.26%
2026-04-15	23.05	22.63	-0.42	-1.82%	22.57	23.23	40176	9193	3.42%
2026-04-14	22.95	23.05	0.42	1.86%	22.58	23.57	64234	14747	5.47%
2026-04-13	20.23	22.63	2.52	12.53%	19.93	22.81	71685	15564	6.11%
2026-04-10	19.93	20.11	0.25	1.26%	19.93	20.44	17641	3558	1.50%
2026-04-09	20.28	19.86	-0.49	-2.41%	19.73	20.28	22926	4559	1.95%
2026-04-08	19.57	20.35	1.20	6.27%	19.57	20.38	25934	5216	2.21%
2026-04-07	19.04	19.15	0.16	0.84%	18.75	19.24	23428	4452	2.00%
2026-04-03	18.99	18.99	0.10	0.53%	18.76	19.37	31453	5995	2.68%
2026-04-02	19.80	18.89	-1.05	-5.27%	18.75	19.92	40524	7757	3.45%
2026-04-01	19.62	19.94	0.62	3.21%	19.40	20.24	29703	5899	2.53%
2026-03-31	19.30	19.32	0.13	0.68%	19.28	20.35	41404	8203	3.53%
2026-03-30	19.15	19.19	-0.12	-0.62%	18.50	19.39	24633	4698	2.10%
2026-03-27	18.80	19.31	0.21	1.10%	18.75	19.42	18959	3635	1.62%
2026-03-26	19.39	19.10	-0.24	-1.24%	18.79	19.46	26552	5089	2.26%
2026-03-25	19.59	19.34	-0.14	-0.72%	19.16	19.93	36616	7143	3.12%
2026-03-24	19.09	19.48	0.96	5.18%	18.36	19.48	54823	10364	4.67%
2026-03-23	19.88	18.52	-1.62	-8.04%	18.37	19.99	69289	13218	5.90%
2026-03-20	21.73	20.14	-1.50	-6.93%	20.02	21.89	76956	15990	6.56%
2026-03-19	23.68	21.64	-2.05	-8.65%	21.33	23.72	78240	17483	6.67%
2026-03-18	23.58	23.69	0.23	0.98%	23.23	24.91	50991	12151	4.34%
2026-03-17	25.94	23.46	-2.30	-8.93%	23.36	26.19	85035	20477	7.25%
2026-03-16	24.53	25.76	1.28	5.23%	24.52	26.41	71790	18437	6.12%
2026-03-13	24.20	24.48	0.06	0.25%	24.03	25.39	47101	11603	4.01%
2026-03-12	23.90	24.42	0.52	2.18%	23.71	25.04	39705	9746	3.38%
2026-03-11	24.10	23.90	-0.07	-0.29%	23.72	24.46	37228	8971	3.17%
2026-03-10	23.74	23.97	0.37	1.57%	23.70	24.18	28527	6827	2.43%
2026-03-09	23.54	23.60	0.22	0.94%	22.38	23.76	47437	10960	4.04%
2026-03-06	22.59	23.38	0.90	4.00%	22.38	23.49	27336	6325	2.33%
2026-03-05	22.81	22.48	-0.03	-0.13%	22.30	23.20	27641	6275	2.36%
2026-03-04	22.45	22.51	-0.19	-0.84%	22.36	23.19	34711	7888	2.96%
2026-03-03	23.60	22.70	-0.82	-3.49%	22.65	24.22	45326	10617	3.86%
2026-03-02	23.77	23.52	-0.39	-1.63%	23.20	24.98	55247	13141	4.71%
2026-02-27	23.65	23.91	0.18	0.76%	23.36	23.95	28129	6676	2.40%
2026-02-26	23.73	23.73	-0.05	-0.21%	23.30	23.92	30853	7271	2.63%
2026-02-25	23.96	23.78	0.10	0.42%	23.55	24.05	44047	10482	3.75%
2026-02-24	22.89	23.68	1.36	6.09%	22.77	24.29	75508	17968	6.43%
2026-02-13	22.44	22.32	-0.06	-0.27%	21.89	23.50	64965	14757	5.54%
2026-02-12	21.63	22.38	1.17	5.52%	21.47	22.70	53306	11794	4.54%
2026-02-11	20.97	21.21	0.41	1.97%	20.73	21.40	43411	9146	3.70%
2026-02-10	21.50	20.80	-0.60	-2.80%	20.68	21.50	38606	8067	3.29%
2026-02-09	21.53	21.40	0.04	0.19%	21.30	21.79	25633	5500	2.18%
2026-02-06	21.49	21.36	-0.14	-0.65%	21.12	21.70	25456	5447	2.17%
2026-02-05	21.46	21.50	-0.08	-0.37%	21.27	22.05	32310	7003	2.75%
2026-02-04	21.41	21.58	0.27	1.27%	21.11	21.73	29845	6398	2.54%
2026-02-03	20.81	21.31	0.58	2.80%	20.64	21.45	27621	5848	2.35%
2026-02-02	21.05	20.73	-0.40	-1.89%	20.57	21.42	34760	7277	2.96%
2026-01-30	20.75	21.13	0.63	3.07%	20.35	21.39	51397	10741	4.38%
2026-01-29	21.01	20.50	-0.57	-2.71%	20.46	21.63	52225	10900	4.45%
2026-01-28	21.59	21.07	-0.41	-1.91%	20.85	22.86	60156	12895	5.13%
2026-01-27	20.18	21.48	1.22	6.02%	19.86	21.57	73251	15209	6.24%