腾远钴业 (301219) - 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
2026-06-18	58.56	59.95	0.71	1.20%	58.11	61.49	109659	65699	4.01%
2026-06-17	58.83	59.24	0.08	0.14%	58.20	59.99	89320	52751	3.27%
2026-06-16	58.30	59.16	-0.21	-0.35%	57.75	60.19	121544	71985	4.45%
2026-06-15	57.88	59.37	2.51	4.41%	57.70	59.87	149970	88132	5.49%
2026-06-12	54.98	56.86	2.99	5.55%	53.98	58.26	161631	91157	5.92%
2026-06-11	53.17	53.87	0.30	0.56%	52.90	55.10	76973	41459	2.82%
2026-06-10	53.54	53.57	-0.62	-1.14%	52.65	54.64	69418	37122	2.54%
2026-06-09	53.16	54.19	1.51	2.87%	51.63	54.56	83799	44462	3.07%
2026-06-08	55.50	52.68	-3.90	-6.89%	51.82	55.80	91799	49284	3.36%
2026-06-05	57.60	56.58	-1.23	-2.13%	56.16	58.32	76885	43967	2.81%
2026-06-04	59.00	57.81	-1.83	-3.07%	57.10	59.49	82276	47543	3.01%
2026-06-03	77.40	78.47	0.79	1.02%	76.60	79.75	70323	55144	3.34%
2026-06-02	76.95	77.68	1.15	1.50%	75.92	78.39	61231	47301	2.91%
2026-06-01	76.31	76.53	-1.18	-1.52%	76.21	78.55	54034	41751	2.57%
2026-05-29	80.10	77.71	-1.75	-2.20%	77.31	81.32	58844	46308	2.80%
2026-05-28	79.30	79.46	-0.03	-0.04%	77.32	80.05	50789	40039	2.41%
2026-05-27	82.31	79.49	-3.19	-3.86%	78.91	82.85	72519	58431	3.45%
2026-05-26	80.85	82.68	1.35	1.66%	79.60	82.99	78695	64114	3.74%
2026-05-25	84.00	81.33	-2.11	-2.53%	80.63	84.20	62216	50834	2.96%
2026-05-22	81.24	83.44	3.64	4.56%	80.04	84.14	70767	58193	3.36%
2026-05-21	84.01	79.80	-3.30	-3.97%	79.68	85.08	84374	69630	4.01%
2026-05-20	82.24	83.10	-0.02	-0.02%	80.00	83.90	82721	68000	3.93%
2026-05-19	84.00	83.12	-1.15	-1.36%	80.61	84.25	87109	71595	4.14%
2026-05-18	85.00	84.27	-2.12	-2.45%	83.50	85.48	88322	74507	4.20%
2026-05-15	88.15	86.39	-1.79	-2.03%	85.28	88.98	110950	96566	5.27%
2026-05-14	90.48	88.18	-2.56	-2.82%	87.82	91.20	108093	96435	5.14%
2026-05-13	89.00	90.74	1.55	1.74%	88.33	91.50	123601	111495	5.87%
2026-05-12	90.03	89.19	-0.72	-0.80%	87.61	91.49	110591	98557	5.26%
2026-05-11	89.51	89.91	-1.09	-1.20%	87.28	90.50	151739	134854	7.21%
2026-05-08	89.00	91.00	1.46	1.63%	88.51	93.98	174777	160007	8.31%
2026-05-07	89.18	89.54	-0.41	-0.46%	87.56	92.22	190725	170754	9.06%
2026-05-06	88.71	89.95	1.25	1.41%	85.96	90.07	206620	181698	9.82%
2026-04-30	86.86	88.70	1.63	1.87%	85.81	92.50	215746	193473	10.25%
2026-04-29	81.72	87.07	4.97	6.05%	81.55	87.65	169153	143970	8.04%
2026-04-28	83.83	82.10	-2.26	-2.68%	81.90	83.99	104260	86189	4.95%
2026-04-27	85.00	84.36	-0.50	-0.59%	84.00	88.18	154889	132060	7.36%
2026-04-24	81.00	84.86	3.61	4.44%	80.77	85.89	210997	176999	10.03%
2026-04-23	84.86	81.25	-3.42	-4.04%	81.01	84.88	154726	126796	7.35%
2026-04-22	82.80	84.67	0.98	1.17%	82.50	85.20	177564	149437	8.44%
2026-04-21	82.52	83.69	1.69	2.06%	80.03	84.30	188425	156125	6.52%
2026-04-20	83.25	82.00	-1.06	-1.28%	81.50	83.85	168017	137997	5.81%
2026-04-17	80.35	83.06	3.09	3.86%	80.35	86.47	240730	201643	8.33%
2026-04-16	79.67	79.97	0.49	0.62%	78.00	80.47	194532	154399	6.73%
2026-04-15	82.00	79.48	-2.54	-3.10%	79.09	83.61	249369	201906	8.63%
2026-04-14	77.80	82.02	13.67	20.00%	75.77	82.02	362065	290994	12.53%
2026-04-13	64.49	68.35	3.85	5.97%	64.49	69.17	106299	71941	3.68%
2026-04-10	63.38	64.50	1.60	2.54%	63.13	65.15	60810	39194	2.10%
2026-04-09	62.69	62.90	-0.50	-0.79%	62.31	63.32	41983	26391	1.45%
2026-04-08	61.55	63.40	3.18	5.28%	61.55	63.44	61764	38728	2.14%
2026-04-07	59.77	60.22	0.71	1.19%	59.50	60.80	29285	17628	1.01%
2026-04-03	60.80	59.51	-1.24	-2.04%	59.39	61.19	28874	17300	1.00%
2026-04-02	61.35	60.75	-1.00	-1.62%	59.99	61.71	39144	23787	1.35%
2026-04-01	61.45	61.75	1.65	2.75%	60.68	62.00	55916	34355	1.94%
2026-03-31	60.90	60.10	-0.99	-1.62%	59.73	61.31	39946	24152	1.38%
2026-03-30	61.10	61.09	-0.60	-0.97%	59.80	61.39	54007	32710	1.87%
2026-03-27	58.72	61.69	2.26	3.80%	58.71	62.52	66250	40527	2.29%
2026-03-26	59.80	59.43	-0.98	-1.62%	59.18	61.00	49147	29466	1.70%
2026-03-25	60.38	60.41	1.75	2.98%	59.12	60.77	68576	41197	2.37%
2026-03-24	58.88	58.66	1.14	1.98%	56.65	59.24	56936	32942	1.97%
2026-03-23	59.80	57.52	-3.71	-6.06%	57.08	60.78	81716	48060	2.83%
2026-03-20	62.28	61.23	-0.02	-0.03%	61.20	63.08	58208	36075	2.01%
2026-03-19	62.71	61.25	-3.03	-4.71%	60.86	62.98	58696	36228	2.03%
2026-03-18	65.15	64.28	-0.60	-0.92%	63.50	65.50	45850	29453	1.59%
2026-03-17	66.01	64.88	-1.02	-1.55%	64.88	68.33	73403	48771	2.54%
2026-03-16	67.70	65.90	-3.27	-4.73%	64.52	68.30	94722	62269	3.28%
2026-03-13	68.00	69.17	0.47	0.68%	68.00	72.00	76949	53976	2.66%