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
2026-06-16	2.08	2.06	-0.02	-0.96%	2.03	2.08	160664	3297	1.01%
2026-06-15	2.08	2.08	0.00	0.00%	2.06	2.12	187378	3920	1.18%
2026-06-12	2.05	2.08	0.04	1.96%	2.02	2.09	215093	4435	1.35%
2026-06-11	2.04	2.04	-0.02	-0.97%	2.01	2.06	174270	3536	1.10%
2026-06-10	2.08	2.06	-0.02	-0.96%	2.02	2.09	185194	3793	1.17%
2026-06-09	2.11	2.08	-0.03	-1.42%	2.07	2.12	205963	4296	1.30%
2026-06-08	2.14	2.11	-0.06	-2.76%	2.08	2.17	284462	6029	1.79%
2026-06-05	2.15	2.17	0.01	0.46%	2.14	2.19	221926	4805	1.40%
2026-06-04	2.19	2.16	-0.04	-1.82%	2.14	2.21	192283	4170	1.21%
2026-06-03	2.20	2.20	-0.01	-0.45%	2.18	2.21	131962	2893	0.83%
2026-06-02	2.24	2.21	-0.03	-1.34%	2.18	2.25	259651	5728	1.64%
2026-06-01	2.21	2.24	0.03	1.36%	2.16	2.25	334851	7408	2.11%
2026-05-29	2.19	2.21	0.02	0.91%	2.18	2.24	240434	5319	1.51%
2026-05-28	2.16	2.19	0.03	1.39%	2.15	2.20	211464	4618	1.33%
2026-05-27	2.22	2.16	-0.06	-2.70%	2.16	2.23	214287	4677	1.35%
2026-05-26	2.25	2.22	-0.04	-1.77%	2.20	2.25	187778	4171	1.18%
2026-05-25	2.26	2.26	0.00	0.00%	2.24	2.27	150120	3382	0.95%
2026-05-22	2.24	2.26	0.03	1.35%	2.22	2.26	186669	4182	1.18%
2026-05-21	2.28	2.23	-0.04	-1.76%	2.23	2.31	229621	5218	1.45%
2026-05-20	2.30	2.27	-0.04	-1.73%	2.26	2.31	176613	4019	1.11%
2026-05-19	2.28	2.31	0.03	1.32%	2.27	2.32	212793	4887	1.34%
2026-05-18	2.28	2.28	0.00	0.00%	2.25	2.29	223916	5079	1.41%
2026-05-15	2.32	2.28	-0.04	-1.72%	2.27	2.32	303457	6946	1.91%
2026-05-14	2.39	2.32	-0.07	-2.93%	2.30	2.40	385842	9021	2.43%
2026-05-13	2.39	2.39	0.01	0.42%	2.37	2.41	251956	6024	1.59%
2026-05-12	2.44	2.38	-0.07	-2.86%	2.38	2.44	338144	8125	2.13%
2026-05-11	2.47	2.45	-0.02	-0.81%	2.42	2.47	319489	7804	2.01%
2026-05-08	2.46	2.47	0.01	0.41%	2.43	2.47	281808	6901	1.78%
2026-05-07	2.41	2.46	0.05	2.07%	2.41	2.49	499066	12240	3.14%
2026-05-06	2.41	2.41	0.01	0.42%	2.39	2.42	351434	8449	2.21%
2026-04-30	2.42	2.40	-0.03	-1.23%	2.39	2.44	461660	11127	2.91%
2026-04-29	2.43	2.43	-0.02	-0.82%	2.42	2.46	585672	14256	3.69%
2026-04-28	2.44	2.45	0.00	0.00%	2.42	2.46	281001	6854	1.77%
2026-04-27	2.46	2.45	-0.01	-0.41%	2.41	2.46	315497	7692	1.99%
2026-04-24	2.45	2.46	0.00	0.00%	2.42	2.48	350698	8600	2.21%
2026-04-23	2.47	2.46	-0.01	-0.40%	2.44	2.49	326766	8053	2.06%
2026-04-22	2.46	2.47	0.01	0.41%	2.41	2.50	450316	11047	2.84%
2026-04-21	2.46	2.46	-0.01	-0.40%	2.40	2.47	429199	10480	2.70%
2026-04-20	2.52	2.47	-0.05	-1.98%	2.45	2.52	403344	9973	2.54%
2026-04-17	2.55	2.52	-0.03	-1.18%	2.50	2.56	437341	11031	2.76%
2026-04-16	2.50	2.55	0.05	2.00%	2.48	2.56	486145	12282	3.06%
2026-04-15	2.50	2.50	0.00	0.00%	2.48	2.53	414283	10380	2.61%
2026-04-14	2.48	2.50	0.03	1.21%	2.46	2.53	455212	11360	2.87%
2026-04-13	2.43	2.47	0.01	0.41%	2.42	2.49	367153	9032	2.31%
2026-04-10	2.52	2.46	0.00	0.00%	2.45	2.55	494238	12296	3.11%
2026-04-09	2.57	2.46	-0.10	-3.91%	2.46	2.58	715765	17933	4.51%
2026-04-08	2.43	2.56	0.18	7.56%	2.41	2.62	1250408	31630	7.88%
2026-04-07	2.29	2.38	0.09	3.93%	2.24	2.39	653113	15225	4.11%
2026-04-03	2.46	2.29	-0.18	-7.29%	2.28	2.47	785238	18333	4.95%
2026-04-02	2.50	2.47	-0.04	-1.59%	2.45	2.56	484086	12057	3.05%
2026-04-01	2.55	2.51	-0.04	-1.57%	2.48	2.64	887209	22579	5.59%
2026-03-31	2.45	2.55	0.10	4.08%	2.44	2.68	1192299	30635	7.51%
2026-03-30	2.40	2.45	0.03	1.24%	2.34	2.45	408644	9829	2.57%
2026-03-27	2.38	2.42	0.02	0.83%	2.37	2.42	413431	9918	2.60%
2026-03-26	2.46	2.40	-0.07	-2.83%	2.39	2.49	371731	9057	2.34%
2026-03-25	2.35	2.47	0.14	6.01%	2.33	2.48	566724	13734	3.57%
2026-03-24	2.27	2.33	0.10	4.48%	2.22	2.34	458434	10445	2.89%
2026-03-23	2.37	2.23	-0.16	-6.69%	2.21	2.37	550609	12589	3.47%
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%