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
2025-09-16	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%
2025-07-24	2.44	2.48	0.04	1.64%	2.41	2.50	585123	14415	3.69%
2025-07-23	2.50	2.44	-0.02	-0.81%	2.43	2.56	939875	23380	5.92%
2025-07-22	2.41	2.46	0.04	1.65%	2.38	2.46	749960	18199	4.72%
2025-07-21	2.34	2.42	0.09	3.86%	2.34	2.42	567715	13603	3.58%
2025-07-18	2.34	2.33	-0.01	-0.43%	2.32	2.35	156609	3654	0.99%
2025-07-17	2.36	2.34	-0.01	-0.43%	2.33	2.36	159091	3725	1.00%
2025-07-16	2.35	2.35	-0.01	-0.42%	2.34	2.37	193047	4542	1.22%
2025-07-15	2.38	2.36	-0.02	-0.84%	2.33	2.39	283905	6683	1.79%
2025-07-14	2.37	2.38	0.01	0.42%	2.35	2.39	291210	6908	1.83%
2025-07-11	2.41	2.37	-0.04	-1.66%	2.35	2.42	561648	13320	3.54%
2025-07-10	2.35	2.41	0.06	2.55%	2.34	2.41	330478	7893	2.08%
2025-07-09	2.36	2.35	0.00	0.00%	2.34	2.37	245426	5780	1.55%
2025-07-08	2.34	2.35	0.01	0.43%	2.32	2.38	281849	6621	1.78%
2025-07-07	2.29	2.34	0.04	1.74%	2.29	2.34	213359	4956	1.34%
2025-07-04	2.29	2.30	0.01	0.44%	2.29	2.33	265067	6131	1.67%
2025-07-03	2.30	2.29	-0.01	-0.43%	2.28	2.31	171469	3935	1.08%
2025-07-02	2.27	2.30	0.04	1.77%	2.25	2.30	290674	6638	1.83%
2025-07-01	2.27	2.26	0.00	0.00%	2.24	2.27	164348	3711	1.04%
2025-06-30	2.27	2.26	0.01	0.44%	2.25	2.27	147724	3338	0.93%
2025-06-27	2.28	2.27	0.00	0.00%	2.27	2.30	188247	4300	1.19%
2025-06-26	2.28	2.27	-0.01	-0.44%	2.26	2.29	169122	3846	1.07%
2025-06-25	2.28	2.28	0.01	0.44%	2.25	2.28	174031	3945	1.10%
2025-06-24	2.23	2.27	0.04	1.79%	2.22	2.27	231273	5206	1.46%
2025-06-23	2.20	2.23	0.02	0.90%	2.19	2.23	111321	2464	0.70%
2025-06-20	2.22	2.21	0.00	0.00%	2.20	2.23	101831	2255	0.64%
2025-06-19	2.24	2.21	-0.03	-1.34%	2.20	2.24	214349	4748	1.35%
2025-06-18	2.26	2.24	-0.02	-0.88%	2.23	2.26	111918	2509	0.71%
2025-06-17	2.25	2.26	0.02	0.89%	2.23	2.27	132095	2977	0.83%
2025-06-16	2.22	2.24	0.01	0.45%	2.22	2.26	122653	2756	0.77%
2025-06-13	2.26	2.23	-0.04	-1.76%	2.22	2.27	189864	4254	1.20%
2025-06-12	2.28	2.27	-0.02	-0.87%	2.25	2.29	179559	4067	1.13%
2025-06-11	2.25	2.29	0.04	1.78%	2.25	2.29	249938	5698	1.57%
2025-06-10	2.27	2.25	-0.03	-1.32%	2.23	2.29	206724	4672	1.30%
2025-06-09	2.28	2.28	0.00	0.00%	2.26	2.29	170161	3867	1.07%