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
2025-10-31	2.54	2.54	0.00	0.00%	2.52	2.57	254626	6478	1.60%
2025-10-30	2.55	2.54	0.01	0.40%	2.53	2.58	316310	8074	1.99%
2025-10-29	2.55	2.53	-0.02	-0.78%	2.51	2.56	216417	5476	1.36%
2025-10-28	2.57	2.55	-0.02	-0.78%	2.54	2.58	196790	5029	1.24%
2025-10-27	2.58	2.57	-0.01	-0.39%	2.56	2.61	316066	8143	1.99%
2025-10-24	2.63	2.58	-0.04	-1.53%	2.57	2.64	327809	8519	2.07%
2025-10-23	2.61	2.62	0.00	0.00%	2.57	2.63	307470	7989	1.94%
2025-10-22	2.61	2.62	0.01	0.38%	2.59	2.63	296135	7733	1.87%
2025-10-21	2.53	2.61	0.08	3.16%	2.52	2.62	548615	14178	3.46%
2025-10-20	2.53	2.53	0.02	0.80%	2.51	2.55	245122	6194	1.54%
2025-10-17	2.52	2.51	-0.01	-0.40%	2.51	2.56	271023	6863	1.71%
2025-10-16	2.55	2.52	-0.03	-1.18%	2.51	2.56	261677	6614	1.65%
2025-10-15	2.51	2.55	0.03	1.19%	2.51	2.56	295471	7516	1.86%
2025-10-14	2.49	2.52	0.04	1.61%	2.49	2.54	329266	8291	2.07%
2025-10-13	2.47	2.48	-0.03	-1.20%	2.41	2.50	366346	9002	2.31%
2025-10-10	2.47	2.51	0.05	2.03%	2.45	2.57	523662	13214	3.30%
2025-10-09	2.43	2.46	0.03	1.23%	2.43	2.47	251017	6164	1.58%
2025-09-30	2.45	2.43	-0.02	-0.82%	2.42	2.46	196995	4804	1.24%
2025-09-29	2.44	2.45	0.02	0.82%	2.38	2.45	224598	5447	1.41%
2025-09-26	2.42	2.43	0.00	0.00%	2.40	2.46	239964	5843	1.51%
2025-09-25	2.45	2.43	-0.02	-0.82%	2.41	2.48	290160	7080	1.83%
2025-09-24	2.45	2.45	-0.02	-0.81%	2.43	2.47	280290	6864	1.77%
2025-09-23	2.48	2.47	-0.01	-0.40%	2.38	2.48	531766	12875	3.35%
2025-09-22	2.50	2.48	-0.04	-1.59%	2.45	2.52	342001	8453	2.15%
2025-09-19	2.62	2.52	-0.11	-4.18%	2.49	2.63	539285	13707	3.40%
2025-09-18	2.64	2.63	-0.01	-0.38%	2.60	2.71	779346	20703	4.91%
2025-09-17	2.68	2.64	-0.04	-1.49%	2.61	2.68	602193	15931	3.79%
2025-09-16	2.59	2.68	0.09	3.47%	2.58	2.68	702377	18548	4.42%
2025-09-15	2.57	2.59	0.03	1.17%	2.53	2.62	576709	14827	3.63%
2025-09-12	2.49	2.56	0.08	3.23%	2.48	2.56	659257	16664	4.15%
2025-09-11	2.46	2.48	0.02	0.81%	2.43	2.49	350030	8613	2.21%
2025-09-10	2.45	2.46	0.02	0.82%	2.44	2.47	313277	7697	1.97%
2025-09-09	2.44	2.44	0.00	0.00%	2.42	2.46	309898	7574	1.95%
2025-09-08	2.45	2.44	-0.01	-0.41%	2.42	2.47	306473	7479	1.93%
2025-09-05	2.46	2.45	-0.01	-0.41%	2.41	2.46	313713	7618	1.98%
2025-09-04	2.44	2.46	0.03	1.23%	2.42	2.46	441395	10802	2.78%
2025-09-03	2.46	2.43	-0.03	-1.22%	2.42	2.47	373940	9135	2.36%
2025-09-02	2.43	2.46	0.03	1.23%	2.38	2.46	477255	11577	3.01%
2025-09-01	2.39	2.43	0.05	2.10%	2.37	2.44	316936	7644	2.00%
2025-08-29	2.40	2.38	-0.02	-0.83%	2.37	2.41	227054	5427	1.43%
2025-08-28	2.39	2.40	0.00	0.00%	2.33	2.43	330545	7872	2.08%
2025-08-27	2.46	2.40	-0.06	-2.44%	2.39	2.46	367902	8944	2.32%
2025-08-26	2.44	2.46	0.02	0.82%	2.42	2.47	413393	10121	2.60%
2025-08-25	2.40	2.44	0.04	1.67%	2.39	2.44	517684	12545	3.26%
2025-08-22	2.38	2.40	0.01	0.42%	2.35	2.40	300799	7135	1.89%
2025-08-21	2.37	2.39	0.02	0.84%	2.36	2.40	243635	5809	1.53%
2025-08-20	2.35	2.37	0.02	0.85%	2.34	2.37	199559	4710	1.26%
2025-08-19	2.35	2.35	0.01	0.43%	2.34	2.37	233317	5494	1.47%
2025-08-18	2.35	2.34	-0.01	-0.43%	2.33	2.36	249629	5862	1.57%
2025-08-15	2.33	2.35	0.02	0.86%	2.32	2.35	239930	5609	1.51%
2025-08-14	2.37	2.33	-0.04	-1.69%	2.32	2.39	276744	6519	1.74%
2025-08-13	2.38	2.37	-0.01	-0.42%	2.36	2.39	200193	4750	1.26%
2025-08-12	2.40	2.38	-0.02	-0.83%	2.37	2.41	217418	5186	1.37%
2025-08-11	2.36	2.40	0.05	2.13%	2.35	2.42	386869	9261	2.44%
2025-08-08	2.32	2.35	0.03	1.29%	2.31	2.36	272249	6369	1.72%
2025-08-07	2.33	2.32	0.00	0.00%	2.32	2.38	324759	7596	2.05%
2025-08-06	2.33	2.32	-0.01	-0.43%	2.30	2.33	183198	4245	1.15%
2025-08-05	2.32	2.33	0.01	0.43%	2.31	2.34	241756	5629	1.52%
2025-08-04	2.31	2.32	0.01	0.43%	2.29	2.32	189354	4363	1.19%
2025-08-01	2.32	2.31	-0.01	-0.43%	2.31	2.34	167244	3877	1.05%
2025-07-31	2.37	2.32	-0.04	-1.69%	2.31	2.37	254572	5925	1.60%
2025-07-30	2.36	2.36	0.00	0.00%	2.34	2.38	287903	6798	1.81%
2025-07-29	2.40	2.36	-0.03	-1.26%	2.34	2.40	286298	6754	1.80%
2025-07-28	2.43	2.39	-0.03	-1.24%	2.38	2.43	311487	7460	1.96%
2025-07-25	2.47	2.42	-0.06	-2.42%	2.41	2.48	433728	10568	2.73%