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
2026-08-21	12.01	12.20	0.16	1.33%	11.89	12.33	37966	4610	2.16%
2026-08-20	11.88	12.04	0.25	2.12%	11.70	12.20	47087	5676	2.68%
2026-08-19	13.03	11.79	-1.31	-10.00%	11.68	13.03	49567	6016	2.82%
2026-08-18	13.29	13.10	-0.18	-1.36%	12.96	13.32	27182	3567	1.55%
2026-08-17	13.36	13.28	0.03	0.23%	12.98	13.36	30714	4049	1.75%
2026-08-14	13.38	13.25	-0.13	-0.97%	13.00	13.51	40839	5414	2.32%
2026-08-13	13.69	13.38	-0.31	-2.26%	13.36	13.85	28920	3935	1.65%
2026-08-12	13.93	13.69	-0.24	-1.72%	13.59	14.05	38651	5319	2.20%
2026-08-11	13.75	13.93	0.18	1.31%	13.32	14.08	41355	5676	2.35%
2026-08-10	13.90	13.75	-0.16	-1.15%	13.51	13.90	36085	4930	2.05%
2026-08-07	13.88	13.91	0.06	0.43%	13.54	13.99	29805	4127	1.70%
2026-08-06	13.60	13.85	0.16	1.17%	13.48	13.98	31744	4360	1.81%
2026-08-05	13.61	13.69	0.02	0.15%	13.50	14.08	39087	5403	2.22%
2026-08-04	13.31	13.67	0.36	2.70%	12.99	13.69	49338	6653	2.81%
2026-08-03	12.03	13.31	1.24	10.27%	12.03	13.44	80561	10462	4.58%
2026-07-31	11.58	12.07	0.74	6.53%	11.58	12.82	56361	6956	3.21%
2026-07-30	11.88	11.33	-0.55	-4.63%	11.30	12.00	34357	3983	1.95%
2026-07-29	11.80	11.88	0.04	0.34%	11.51	12.00	29010	3408	1.65%
2026-07-28	12.01	11.84	-0.21	-1.74%	11.78	12.50	32687	3963	1.86%
2026-07-27	11.82	12.05	0.23	1.95%	11.70	12.15	21113	2526	1.20%
2026-07-24	11.72	11.82	-0.01	-0.08%	11.55	12.01	28097	3304	1.60%
2026-07-23	11.94	11.83	-0.18	-1.50%	11.63	12.21	24855	2947	1.41%
2026-07-22	12.59	12.01	-0.56	-4.46%	11.93	12.63	41602	5073	2.37%
2026-07-21	12.45	12.57	0.44	3.63%	10.68	12.65	86094	10066	4.90%
2026-07-20	13.08	12.13	-0.65	-5.09%	11.89	13.88	88662	11387	5.04%
2026-07-17	13.21	12.78	-0.25	-1.92%	12.73	13.97	87068	11591	4.95%
2026-07-16	13.47	13.03	-0.35	-2.62%	12.63	13.56	53537	7052	3.05%
2026-07-15	13.20	13.38	0.23	1.75%	13.20	13.97	82639	11175	4.70%
2026-07-14	11.56	13.15	1.70	14.85%	11.14	13.15	113416	13998	6.45%
2026-07-13	12.65	11.45	-1.20	-9.49%	11.33	12.76	39513	4656	2.25%
2026-07-10	12.59	12.65	-0.05	-0.39%	12.57	13.25	26796	3464	1.52%
2026-07-09	12.98	12.70	-0.16	-1.24%	12.22	13.03	28422	3574	1.62%
2026-07-08	13.56	12.86	-0.80	-5.86%	12.82	13.56	36190	4726	2.06%
2026-07-07	13.28	13.66	0.37	2.78%	12.95	14.13	57874	7815	3.29%
2026-07-06	14.14	13.29	-1.02	-7.13%	13.19	14.30	43754	5938	2.49%
2026-07-03	13.44	14.31	0.90	6.71%	13.39	14.57	53153	7513	3.02%
2026-07-02	13.71	13.41	-0.30	-2.19%	13.40	14.06	36290	4963	2.06%
2026-07-01	14.36	13.71	-0.65	-4.53%	13.57	14.37	40708	5648	2.32%
2026-06-30	13.98	14.36	0.45	3.24%	13.61	14.45	43116	6107	2.45%
2026-06-29	14.57	13.91	-0.66	-4.53%	13.70	14.74	38777	5419	2.21%
2026-06-26	14.67	14.57	-0.06	-0.41%	14.18	15.05	37087	5401	2.11%
2026-06-25	14.86	14.63	-0.19	-1.28%	14.32	15.07	51738	7606	2.94%
2026-06-24	15.20	14.82	-0.32	-2.11%	14.35	15.20	42797	6265	2.43%
2026-06-23	15.11	15.14	0.02	0.13%	15.00	15.73	41337	6302	2.35%
2026-06-22	16.44	15.12	-1.33	-8.09%	14.89	16.69	71109	10945	4.05%
2026-06-18	15.57	16.45	0.68	4.31%	15.18	16.52	61301	9783	3.49%
2026-06-17	15.60	15.77	0.00	0.00%	15.53	15.96	33646	5297	1.91%
2026-06-16	15.91	15.77	-0.24	-1.50%	15.60	16.15	36084	5727	2.05%
2026-06-15	15.80	16.01	0.21	1.33%	15.77	16.45	39284	6319	2.23%
2026-06-12	15.55	15.80	0.40	2.60%	15.30	16.04	34990	5501	1.99%
2026-06-11	15.40	15.40	-0.18	-1.16%	15.20	15.86	47820	7405	2.72%
2026-06-10	16.48	15.58	-1.18	-7.04%	15.42	17.15	81818	13226	4.65%
2026-06-09	16.00	16.76	0.92	5.81%	16.00	18.30	120669	21009	6.86%
2026-06-08	16.00	15.84	-0.26	-1.61%	14.83	16.00	49615	7678	2.82%
2026-06-05	16.37	16.10	-0.28	-1.71%	15.63	16.52	39506	6353	2.25%
2026-06-04	15.57	16.38	0.80	5.13%	15.35	16.47	45809	7335	2.61%
2026-06-03	15.56	15.58	-0.12	-0.76%	15.33	16.07	40882	6419	2.33%
2026-06-02	16.27	15.70	-0.55	-3.38%	15.35	16.35	38640	6066	2.20%
2026-06-01	15.80	16.25	0.45	2.85%	15.80	16.56	35600	5796	2.03%
2026-05-29	16.96	15.80	-1.16	-6.84%	15.68	17.09	42184	6853	2.40%
2026-05-28	15.97	16.96	0.99	6.20%	15.82	17.15	44696	7423	2.54%
2026-05-27	23.32	22.36	-0.96	-4.12%	21.98	23.32	31709	7101	2.76%
2026-05-26	24.13	23.32	-0.74	-3.08%	22.92	24.15	25824	5996	2.25%
2026-05-25	25.20	24.06	-0.90	-3.61%	23.68	25.27	31238	7586	2.72%
2026-05-22	24.57	24.96	0.66	2.72%	23.50	25.23	39563	9749	3.44%
2026-05-21	25.25	24.30	-0.85	-3.38%	24.29	26.88	48760	12264	4.24%
2026-05-20	24.12	25.15	0.95	3.93%	23.76	25.28	47970	11816	4.17%
2026-05-19	24.24	24.20	-0.11	-0.45%	23.64	24.80	31987	7692	2.78%
2026-05-18	24.75	24.31	-0.68	-2.72%	23.85	25.09	34793	8477	3.03%
2026-05-15	23.81	24.99	1.11	4.65%	23.78	25.11	54239	13271	4.72%
2026-05-14	24.05	23.88	-0.17	-0.71%	23.63	24.31	35336	8494	3.08%