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
2025-12-16	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%
2025-12-11	2.48	2.40	-0.08	-3.23%	2.39	2.48	296337	7185	1.87%
2025-12-10	2.46	2.48	0.02	0.81%	2.44	2.50	279984	6907	1.76%
2025-12-09	2.51	2.46	-0.06	-2.38%	2.45	2.52	240433	5950	1.51%
2025-12-08	2.54	2.52	-0.02	-0.79%	2.50	2.56	235949	5961	1.49%
2025-12-05	2.53	2.54	0.02	0.79%	2.50	2.55	225232	5687	1.42%
2025-12-04	2.56	2.52	-0.04	-1.56%	2.50	2.57	237235	6001	1.49%
2025-12-03	2.58	2.56	-0.02	-0.78%	2.55	2.58	202620	5187	1.28%
2025-12-02	2.56	2.58	0.01	0.39%	2.52	2.59	205975	5274	1.30%
2025-12-01	2.57	2.57	0.01	0.39%	2.55	2.60	243865	6275	1.54%
2025-11-28	2.50	2.56	0.06	2.40%	2.47	2.56	307710	7734	1.94%
2025-11-27	2.53	2.50	-0.02	-0.79%	2.48	2.53	221526	5550	1.40%
2025-11-26	2.49	2.52	0.03	1.20%	2.49	2.55	311127	7868	1.96%
2025-11-25	2.50	2.49	0.00	0.00%	2.47	2.51	200760	5010	1.26%
2025-11-24	2.47	2.49	0.04	1.63%	2.47	2.52	269593	6709	1.70%
2025-11-21	2.57	2.45	-0.13	-5.04%	2.44	2.59	387446	9710	2.44%
2025-11-20	2.58	2.58	0.02	0.78%	2.53	2.60	267093	6861	1.68%
2025-11-19	2.62	2.56	-0.05	-1.92%	2.56	2.63	261684	6744	1.65%
2025-11-18	2.68	2.61	-0.08	-2.97%	2.58	2.69	363922	9522	2.29%
2025-11-17	2.68	2.69	0.01	0.37%	2.66	2.70	310068	8315	1.95%
2025-11-14	2.66	2.68	0.02	0.75%	2.66	2.70	428277	11503	2.70%
2025-11-13	2.65	2.66	0.00	0.00%	2.61	2.67	309348	8203	1.95%
2025-11-12	2.65	2.66	0.00	0.00%	2.63	2.68	292891	7760	1.85%
2025-11-11	2.63	2.66	0.04	1.53%	2.61	2.67	374476	9914	2.36%
2025-11-10	2.61	2.62	0.01	0.38%	2.59	2.63	298831	7809	1.88%
2025-11-07	2.60	2.61	0.00	0.00%	2.58	2.62	239879	6244	1.51%
2025-11-06	2.63	2.61	-0.01	-0.38%	2.58	2.63	295348	7670	1.86%
2025-11-05	2.59	2.62	0.02	0.77%	2.57	2.64	383644	10041	2.42%
2025-11-04	2.58	2.60	0.01	0.39%	2.57	2.61	298518	7742	1.88%
2025-11-03	2.54	2.59	0.05	1.97%	2.54	2.59	354410	9100	2.23%
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%