腾达建设 (600512) - 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
2026-03-20	2.49	2.39	-0.10	-4.02%	2.38	2.51	483489	11757	3.05%
2026-03-19	2.54	2.49	-0.06	-2.35%	2.47	2.55	322763	8110	2.03%
2026-03-18	2.58	2.55	-0.03	-1.16%	2.51	2.58	408381	10375	2.57%
2026-03-17	2.59	2.58	-0.01	-0.39%	2.57	2.65	436314	11397	2.75%
2026-03-16	2.60	2.59	0.00	0.00%	2.56	2.63	360936	9356	2.27%
2026-03-13	2.57	2.59	0.01	0.39%	2.57	2.63	434216	11295	2.74%
2026-03-12	2.57	2.58	0.01	0.39%	2.56	2.61	429295	11103	2.70%
2026-03-11	2.56	2.57	0.02	0.78%	2.52	2.58	398940	10195	2.51%
2026-03-10	2.53	2.55	0.03	1.19%	2.51	2.58	418281	10650	2.63%
2026-03-09	2.51	2.52	0.00	0.00%	2.49	2.55	376278	9466	2.37%
2026-03-06	2.45	2.52	0.07	2.86%	2.44	2.53	431600	10769	2.72%
2026-03-05	2.43	2.45	0.05	2.08%	2.42	2.48	375005	9218	2.36%
2026-03-04	2.45	2.40	-0.06	-2.44%	2.39	2.47	369146	8949	2.33%
2026-03-03	2.49	2.46	-0.04	-1.60%	2.45	2.53	367192	9155	2.31%
2026-03-02	2.53	2.50	-0.04	-1.57%	2.46	2.53	355248	8896	2.24%
2026-02-27	2.51	2.54	0.03	1.20%	2.49	2.54	222018	5600	1.40%
2026-02-26	2.52	2.51	-0.02	-0.79%	2.49	2.55	236309	5937	1.49%
2026-02-25	2.50	2.53	0.03	1.20%	2.50	2.56	331121	8404	2.09%
2026-02-24	2.44	2.50	0.07	2.88%	2.44	2.51	292314	7268	1.84%
2026-02-13	2.48	2.43	-0.05	-2.02%	2.43	2.50	228491	5617	1.44%
2026-02-12	2.53	2.48	-0.05	-1.98%	2.47	2.53	267641	6672	1.69%
2026-02-11	2.52	2.53	0.01	0.40%	2.50	2.54	193828	4897	1.22%
2026-02-10	2.53	2.52	-0.01	-0.40%	2.50	2.54	200799	5071	1.26%
2026-02-09	2.54	2.53	0.01	0.40%	2.52	2.56	254430	6453	1.60%
2026-02-06	2.50	2.52	0.02	0.80%	2.49	2.55	320811	8104	2.02%
2026-02-05	2.51	2.50	-0.01	-0.40%	2.49	2.53	271250	6815	1.71%
2026-02-04	2.45	2.51	0.05	2.03%	2.44	2.51	360413	8988	2.27%
2026-02-03	2.45	2.46	0.03	1.23%	2.43	2.47	244477	5998	1.54%
2026-02-02	2.46	2.43	-0.03	-1.22%	2.43	2.50	403856	9966	2.54%
2026-01-30	2.45	2.46	0.00	0.00%	2.42	2.49	404844	9939	2.55%
2026-01-29	2.49	2.46	-0.05	-1.99%	2.44	2.50	575843	14192	3.63%
2026-01-28	2.49	2.51	0.01	0.40%	2.47	2.53	344410	8602	2.17%
2026-01-27	2.56	2.50	-0.06	-2.34%	2.47	2.57	411924	10283	2.59%
2026-01-26	2.55	2.56	0.00	0.00%	2.53	2.57	283090	7224	1.78%
2026-01-23	2.56	2.56	0.00	0.00%	2.53	2.57	192131	4901	1.21%
2026-01-22	2.51	2.56	0.04	1.59%	2.51	2.57	242656	6170	1.53%
2026-01-21	2.51	2.52	0.00	0.00%	2.49	2.52	192182	4821	1.21%
2026-01-20	2.49	2.52	0.03	1.20%	2.48	2.53	279982	7011	1.76%
2026-01-19	2.44	2.49	0.05	2.05%	2.43	2.49	233909	5777	1.47%
2026-01-16	2.46	2.44	-0.02	-0.81%	2.44	2.48	197212	4844	1.24%
2026-01-15	2.46	2.46	0.00	0.00%	2.44	2.47	191989	4713	1.21%
2026-01-14	2.47	2.46	-0.01	-0.40%	2.44	2.50	326764	8083	2.06%
2026-01-13	2.47	2.47	0.00	0.00%	2.46	2.50	308175	7642	1.94%
2026-01-12	2.46	2.47	0.01	0.41%	2.44	2.47	275453	6772	1.74%
2026-01-09	2.47	2.46	-0.01	-0.40%	2.43	2.47	258043	6321	1.63%
2026-01-08	2.44	2.47	0.03	1.23%	2.43	2.47	216521	5305	1.36%
2026-01-07	2.46	2.44	-0.02	-0.81%	2.43	2.47	159550	3901	1.01%
2026-01-06	2.44	2.46	0.03	1.23%	2.43	2.48	246376	6071	1.55%
2026-01-05	2.42	2.43	0.01	0.41%	2.41	2.44	155968	3788	0.98%
2025-12-31	2.42	2.42	0.00	0.00%	2.39	2.43	141157	3407	0.89%
2025-12-30	2.44	2.42	-0.02	-0.82%	2.40	2.46	183454	4452	1.16%
2025-12-29	2.43	2.44	0.01	0.41%	2.41	2.45	209280	5093	1.32%
2025-12-26	2.44	2.43	-0.02	-0.82%	2.42	2.46	153710	3750	0.97%
2025-12-25	2.43	2.45	0.03	1.24%	2.42	2.46	203034	4954	1.28%
2025-12-24	2.41	2.42	0.00	0.00%	2.41	2.44	121726	2948	0.77%
2025-12-23	2.44	2.42	-0.03	-1.22%	2.41	2.45	165801	4017	1.04%
2025-12-22	2.45	2.45	0.00	0.00%	2.43	2.47	144472	3532	0.91%
2025-12-19	2.40	2.45	0.06	2.51%	2.39	2.45	224504	5446	1.41%
2025-12-18	2.37	2.39	0.01	0.42%	2.36	2.41	182481	4365	1.15%
2025-12-17	2.36	2.38	0.02	0.85%	2.33	2.38	187497	4413	1.18%
2025-12-16	2.40	2.36	-0.03	-1.26%	2.35	2.40	204592	4836	1.29%
2025-12-15	2.36	2.39	0.02	0.84%	2.35	2.40	183867	4378	1.16%
2025-12-12	2.40	2.37	-0.03	-1.25%	2.36	2.41	248804	5937	1.57%