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
2025-04-03	2.28	2.33	0.03	1.30%	2.28	2.34	227446	5278	1.43%
2025-04-02	2.32	2.30	-0.01	-0.43%	2.29	2.32	113813	2620	0.72%
2025-04-01	2.28	2.31	0.05	2.21%	2.27	2.33	224082	5170	1.41%
2025-03-31	2.29	2.26	-0.04	-1.74%	2.25	2.31	173425	3944	1.09%
2025-03-28	2.35	2.30	-0.04	-1.71%	2.30	2.35	173680	4020	1.09%
2025-03-27	2.38	2.34	-0.04	-1.68%	2.33	2.38	151891	3568	0.96%
2025-03-26	2.34	2.38	0.03	1.28%	2.33	2.39	187742	4449	1.18%
2025-03-25	2.32	2.35	0.03	1.29%	2.31	2.36	204832	4783	1.29%
2025-03-24	2.38	2.32	-0.06	-2.52%	2.29	2.38	223096	5197	1.41%
2025-03-21	2.38	2.38	0.00	0.00%	2.37	2.41	180732	4320	1.14%
2025-03-20	2.37	2.38	0.01	0.42%	2.36	2.40	176117	4190	1.11%
2025-03-19	2.37	2.37	-0.01	-0.42%	2.35	2.39	157446	3730	0.99%
2025-03-18	2.38	2.38	0.00	0.00%	2.35	2.39	126714	2999	0.80%
2025-03-17	2.34	2.38	0.04	1.71%	2.34	2.39	244629	5799	1.54%
2025-03-14	2.29	2.34	0.04	1.74%	2.28	2.34	222908	5167	1.40%
2025-03-13	2.30	2.30	-0.01	-0.43%	2.27	2.32	144511	3307	0.91%
2025-03-12	2.32	2.31	-0.01	-0.43%	2.30	2.33	128797	2981	0.81%
2025-03-11	2.30	2.32	0.02	0.87%	2.27	2.33	140564	3238	0.89%
2025-03-10	2.30	2.30	0.01	0.44%	2.29	2.33	145714	3361	0.92%
2025-03-07	2.31	2.29	-0.03	-1.29%	2.28	2.32	125683	2886	0.79%
2025-03-06	2.29	2.32	0.04	1.75%	2.27	2.32	135212	3103	0.85%
2025-03-05	2.31	2.28	-0.03	-1.30%	2.25	2.31	156839	3568	0.99%
2025-03-04	2.30	2.31	0.01	0.43%	2.29	2.32	96429	2222	0.61%
2025-03-03	2.29	2.30	0.01	0.44%	2.29	2.34	166724	3862	1.05%
2025-02-28	2.34	2.29	-0.05	-2.14%	2.28	2.36	179511	4161	1.13%
2025-02-27	2.38	2.34	-0.03	-1.27%	2.32	2.39	182443	4287	1.15%
2025-02-26	2.35	2.37	0.02	0.85%	2.34	2.39	233321	5537	1.47%
2025-02-25	2.36	2.35	-0.02	-0.84%	2.33	2.38	164748	3886	1.04%
2025-02-24	2.34	2.37	0.04	1.72%	2.33	2.41	203483	4822	1.28%
2025-02-21	2.35	2.33	-0.03	-1.27%	2.32	2.37	133925	3132	0.84%
2025-02-20	2.35	2.36	0.02	0.85%	2.32	2.37	147365	3462	0.93%
2025-02-19	2.33	2.34	0.01	0.43%	2.32	2.36	157249	3680	0.99%
2025-02-18	2.37	2.33	-0.04	-1.69%	2.32	2.38	161382	3792	1.02%
2025-02-17	2.34	2.37	0.04	1.72%	2.33	2.39	194571	4598	1.23%
2025-02-14	2.39	2.33	-0.05	-2.10%	2.32	2.39	183156	4301	1.15%
2025-02-13	2.37	2.38	0.01	0.42%	2.37	2.40	181560	4335	1.14%
2025-02-12	2.36	2.37	0.00	0.00%	2.35	2.39	179611	4254	1.13%
2025-02-11	2.36	2.37	0.01	0.42%	2.33	2.38	194116	4573	1.22%
2025-02-10	2.32	2.36	0.04	1.72%	2.32	2.37	205833	4832	1.30%
2025-02-07	2.29	2.32	0.02	0.87%	2.29	2.35	232079	5393	1.46%
2025-02-06	2.30	2.30	0.00	0.00%	2.26	2.31	205813	4716	1.30%
2025-02-05	2.30	2.30	0.03	1.32%	2.27	2.32	158336	3641	1.00%
2025-01-27	2.29	2.27	-0.01	-0.44%	2.27	2.33	187102	4300	1.18%
2025-01-24	2.26	2.28	0.02	0.88%	2.24	2.28	164078	3702	1.03%
2025-01-23	2.26	2.26	0.02	0.89%	2.26	2.30	220457	5037	1.39%
2025-01-22	2.27	2.24	-0.03	-1.32%	2.22	2.27	117771	2638	0.74%
2025-01-21	2.29	2.27	-0.01	-0.44%	2.25	2.30	169194	3838	1.07%
2025-01-20	2.28	2.28	0.02	0.88%	2.24	2.31	165512	3782	1.04%
2025-01-17	2.28	2.26	-0.02	-0.88%	2.23	2.28	119594	2703	0.75%
2025-01-16	2.26	2.28	0.02	0.88%	2.26	2.31	200817	4587	1.27%
2025-01-15	2.25	2.26	0.01	0.44%	2.22	2.27	147396	3312	0.93%
2025-01-14	2.18	2.25	0.08	3.69%	2.18	2.26	197614	4387	1.24%
2025-01-13	2.16	2.17	-0.01	-0.46%	2.13	2.20	154820	3363	0.98%
2025-01-10	2.24	2.18	-0.06	-2.68%	2.18	2.25	141966	3144	0.89%
2025-01-09	2.25	2.24	-0.01	-0.44%	2.23	2.26	117529	2638	0.74%
2025-01-08	2.27	2.25	-0.02	-0.88%	2.20	2.28	166027	3716	1.05%
2025-01-07	2.22	2.27	0.03	1.34%	2.22	2.27	169987	3814	1.07%
2025-01-06	2.23	2.24	0.01	0.45%	2.17	2.25	206933	4600	1.30%
2025-01-03	2.33	2.23	-0.09	-3.88%	2.22	2.34	235355	5344	1.48%
2025-01-02	2.37	2.32	-0.05	-2.11%	2.30	2.41	209357	4949	1.32%
2024-12-31	2.43	2.37	-0.06	-2.47%	2.36	2.46	232613	5620	1.47%
2024-12-30	2.44	2.43	-0.02	-0.82%	2.40	2.46	221038	5337	1.39%
2024-12-27	2.41	2.45	0.04	1.66%	2.40	2.48	257688	6321	1.62%
2024-12-26	2.41	2.41	-0.01	-0.41%	2.40	2.45	210085	5097	1.32%