腾景科技

688195
🏛️ 中国 →
119.96
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 22.23 23.05 22.23 22.86 0.7M
2022-12-29 22.50 22.88 22.23 22.23 0.6M
2022-12-28 23.31 23.47 22.55 22.70 0.6M
2022-12-27 23.00 23.35 22.46 23.31 1.0M
2022-12-26 21.54 22.87 21.54 22.76 1.0M
2022-12-23 22.08 22.08 21.21 21.54 0.9M
2022-12-22 22.83 23.15 22.04 22.08 1.0M
2022-12-21 23.17 23.17 22.42 22.55 0.9M
2022-12-20 22.50 23.44 22.36 22.84 1.0M
2022-12-19 22.84 23.33 22.30 22.61 1.3M
2022-12-16 23.26 23.45 22.87 23.00 0.6M
2022-12-15 23.17 23.49 22.88 23.26 0.8M
2022-12-14 23.59 23.80 23.04 23.17 0.8M
2022-12-13 23.78 23.83 23.21 23.52 1.2M
2022-12-12 23.93 23.95 23.33 23.57 1.4M
2022-12-09 22.53 24.49 22.45 23.81 3.1M
2022-12-08 22.76 23.23 22.50 22.53 1.8M
2022-12-07 23.36 23.41 22.27 22.76 2.4M
2022-12-06 23.17 23.77 23.11 23.30 1.4M
2022-12-05 24.98 24.99 22.91 23.31 3.7M
2022-12-02 24.20 25.25 23.90 24.98 1.7M
2022-12-01 24.30 25.46 23.81 24.07 1.5M
2022-11-30 23.59 24.26 23.00 23.74 1.1M
2022-11-29 23.23 23.87 23.15 23.54 0.8M
2022-11-28 23.26 23.70 23.00 23.39 0.9M
2022-11-25 24.37 24.70 23.70 23.80 1.0M
2022-11-24 23.83 24.65 23.83 24.14 1.0M
2022-11-23 24.61 24.76 23.63 24.38 1.2M
2022-11-22 25.84 26.00 24.40 24.61 2.4M
2022-11-21 26.10 26.47 25.60 26.40 0.9M
2022-11-18 26.65 27.09 26.00 26.10 1.7M
2022-11-17 27.02 27.10 25.72 26.75 1.8M
2022-11-16 27.71 28.39 27.11 27.22 1.6M
2022-11-15 26.70 28.09 26.40 27.74 2.2M
2022-11-14 26.78 27.15 26.14 26.66 1.2M
2022-11-11 27.99 27.99 26.65 26.80 1.7M
2022-11-10 27.78 28.14 26.67 26.85 1.6M
2022-11-09 28.79 28.87 27.70 27.78 1.3M
2022-11-08 28.95 29.08 27.81 28.34 1.6M
2022-11-07 29.27 29.99 28.66 28.85 1.8M
2022-11-04 29.19 29.83 28.62 29.40 1.8M
2022-11-03 28.09 29.46 28.09 28.90 2.0M
2022-11-02 27.64 29.20 26.87 28.65 3.5M
2022-11-01 25.25 26.55 25.25 26.55 1.3M
2022-10-31 24.96 26.35 24.96 25.75 1.4M
2022-10-28 26.40 26.66 24.80 24.90 1.5M
2022-10-27 27.20 27.64 26.45 26.46 1.2M
2022-10-26 25.89 27.65 25.51 27.06 2.0M
2022-10-25 25.55 26.50 25.09 25.73 1.4M
2022-10-24 26.28 27.24 26.03 26.17 1.9M
2022-10-21 26.90 27.15 25.95 26.07 1.9M
2022-10-20 26.22 27.38 26.00 26.90 1.8M
2022-10-19 27.21 27.75 26.49 26.75 1.4M
2022-10-18 27.96 27.96 26.89 27.21 1.2M
2022-10-17 27.17 27.92 26.43 27.11 1.2M
2022-10-14 26.00 27.77 25.46 27.17 1.7M
2022-10-13 25.02 26.46 24.65 25.58 1.1M
2022-10-12 23.11 25.63 22.71 25.25 1.6M
2022-10-11 23.20 23.76 22.99 23.27 1.2M
2022-10-10 24.77 24.77 23.00 23.20 1.6M
2022-09-30 25.99 26.50 24.34 24.34 1.5M
2022-09-29 26.31 26.60 25.68 25.85 1.2M
2022-09-28 27.49 27.89 25.80 25.80 1.3M
2022-09-27 27.17 27.57 26.55 27.45 1.3M
2022-09-26 26.76 27.49 26.50 27.00 1.5M
2022-09-23 28.80 28.80 26.37 26.90 2.8M
2022-09-22 28.39 29.09 27.95 28.52 1.1M
2022-09-21 28.39 29.24 27.65 28.42 1.6M
2022-09-20 28.49 29.69 28.28 28.46 1.8M
2022-09-19 29.43 30.64 28.16 28.40 2.0M
2022-09-16 29.76 30.62 29.14 29.43 1.7M
2022-09-15 32.62 32.62 29.00 29.52 2.9M
2022-09-14 31.45 32.58 31.29 32.22 1.1M
2022-09-13 32.22 33.12 31.00 32.10 1.5M
2022-09-09 32.06 32.99 31.02 32.62 2.0M
2022-09-08 33.87 33.87 31.95 32.06 2.1M
2022-09-07 30.87 33.54 29.80 33.22 3.9M
2022-09-06 30.27 31.36 29.14 30.87 2.6M
2022-09-05 30.00 30.33 28.90 29.52 2.0M
2022-09-02 27.86 30.17 27.59 29.33 3.7M
2022-09-01 28.87 29.10 27.75 27.75 3.4M
2022-08-31 30.60 30.60 28.50 28.92 3.6M
2022-08-30 33.34 33.34 29.99 30.20 2.7M
2022-08-29 31.01 33.24 31.01 32.31 1.8M
2022-08-26 33.30 34.20 32.03 32.03 2.0M
2022-08-25 35.12 35.25 31.61 33.30 5.3M
2022-08-24 34.58 37.39 34.25 34.85 6.0M
2022-08-23 34.71 35.98 34.43 34.62 2.0M
2022-08-22 36.00 36.00 34.02 35.00 2.5M
2022-08-19 36.99 38.50 35.11 35.17 4.0M
2022-08-18 32.52 37.42 32.30 36.60 4.9M
2022-08-17 32.90 33.15 31.84 32.89 2.4M
2022-08-16 34.00 34.45 32.53 32.85 2.5M
2022-08-15 33.00 34.02 32.40 33.83 2.5M
2022-08-12 32.71 34.83 32.71 33.17 3.5M
2022-08-11 32.98 34.65 32.30 33.12 3.8M
2022-08-10 30.66 33.28 30.08 32.93 4.5M
2022-08-09 30.33 30.60 29.12 30.20 2.5M
2022-08-08 31.25 31.25 28.51 30.01 3.7M
2022-08-05 29.75 31.68 29.75 30.80 3.5M
2022-08-04 30.78 32.43 29.80 30.41 4.8M
2022-08-03 30.45 33.19 30.00 30.30 5.4M
2022-08-02 30.64 31.78 29.80 29.98 4.2M
2022-08-01 29.70 31.50 28.50 31.16 3.8M
2022-07-29 29.60 30.73 29.04 29.88 2.9M
2022-07-28 28.44 30.15 28.44 29.69 4.2M
2022-07-27 28.58 30.10 28.00 28.70 4.0M
2022-07-26 28.90 28.98 27.61 28.80 2.9M
2022-07-25 29.10 29.60 28.00 29.13 3.4M
2022-07-22 27.36 29.68 26.10 29.12 3.6M
2022-07-21 26.53 28.31 26.53 27.36 2.1M
2022-07-20 27.00 27.75 26.40 26.80 1.3M
2022-07-19 27.15 27.99 26.60 26.95 1.7M
2022-07-18 26.49 27.80 26.26 27.70 2.3M
2022-07-15 26.36 26.88 25.60 26.14 2.0M
2022-07-14 24.91 26.49 24.80 26.02 1.6M
2022-07-13 25.37 25.68 24.50 25.42 1.4M
2022-07-12 26.08 26.57 24.70 25.00 1.9M
2022-07-11 26.73 27.00 25.79 26.06 1.7M
2022-07-08 27.99 29.00 26.49 26.50 3.0M
2022-07-07 27.01 28.83 26.30 27.46 3.0M
2022-07-06 25.29 27.31 25.17 26.63 3.0M
2022-07-05 25.93 26.53 25.10 25.50 1.8M
2022-07-04 26.80 26.80 25.53 25.93 2.0M
2022-07-01 28.45 28.45 26.36 26.62 2.0M
2022-06-30 25.95 28.50 25.94 27.72 3.1M
2022-06-29 26.30 26.89 25.50 25.80 3.3M
2022-06-28 27.05 27.26 26.19 26.95 2.6M
2022-06-27 26.07 27.65 25.82 27.00 4.3M
2022-06-24 26.02 26.77 25.18 25.43 4.5M
2022-06-23 22.18 26.69 22.18 26.26 5.6M
2022-06-22 22.81 23.90 22.57 22.62 2.0M
2022-06-21 23.60 23.60 22.30 22.74 1.8M
2022-06-20 24.04 24.44 23.17 23.38 2.4M
2022-06-17 23.02 24.40 22.81 23.91 2.9M
2022-06-16 21.80 23.70 21.73 22.97 3.0M
2022-06-15 22.10 22.60 21.53 22.01 2.0M
2022-06-14 22.62 22.62 20.88 21.72 2.5M
2022-06-13 22.90 23.30 22.19 22.62 2.5M
2022-06-10 22.75 23.58 22.12 23.00 2.8M
2022-06-09 23.10 23.70 22.30 22.62 2.6M
2022-06-08 24.00 25.20 23.00 23.35 3.7M
2022-06-07 23.70 24.43 23.26 24.25 3.6M
2022-06-06 23.99 25.55 23.68 24.68 6.3M
2022-06-02 20.84 23.91 20.62 23.31 5.5M
2022-06-01 21.90 21.99 20.80 20.99 2.3M
2022-05-31 19.39 22.36 19.11 21.59 3.9M
2022-05-30 18.07 19.40 17.78 19.40 1.3M
2022-05-27 18.13 18.48 17.90 18.07 0.6M
2022-05-26 18.33 18.54 17.78 18.25 0.8M
2022-05-25 18.23 18.68 18.02 18.47 0.6M
2022-05-24 19.22 20.15 18.40 18.40 1.5M
2022-05-23 19.20 19.30 18.86 19.22 0.6M
2022-05-20 18.86 19.15 18.56 19.07 0.8M
2022-05-19 18.15 19.00 17.89 18.86 1.3M
2022-05-18 18.69 19.06 18.48 18.48 0.9M
2022-05-17 18.13 18.87 17.83 18.70 1.2M
2022-05-16 18.39 18.97 18.10 18.15 0.8M
2022-05-13 18.28 18.44 18.01 18.36 0.8M
2022-05-12 18.27 18.29 17.65 18.27 1.2M
2022-05-11 17.62 18.96 17.61 18.11 1.8M
2022-05-10 17.21 18.10 17.21 17.96 1.0M
2022-05-09 17.08 17.80 16.95 17.70 1.2M
2022-05-06 16.70 17.33 16.50 17.06 1.2M
2022-05-05 16.11 17.64 15.99 17.18 1.8M
2022-04-29 15.42 16.77 15.41 16.35 1.7M
2022-04-28 15.70 15.97 15.09 15.28 1.3M
2022-04-27 15.52 16.10 14.52 16.06 1.9M
2022-04-26 15.79 16.31 15.50 15.52 1.3M
2022-04-25 17.14 17.14 15.57 15.60 2.2M
2022-04-22 17.93 18.27 17.01 17.12 2.4M
2022-04-21 19.30 19.51 18.30 18.30 1.5M
2022-04-20 19.67 20.05 19.17 19.35 1.3M
2022-04-19 20.25 20.41 19.55 19.74 1.3M
2022-04-18 19.29 20.59 18.90 20.37 1.5M
2022-04-15 19.56 19.60 18.96 19.10 1.1M
2022-04-14 19.33 19.94 19.33 19.78 0.9M
2022-04-13 19.93 19.97 19.28 19.33 1.0M
2022-04-12 20.16 20.24 19.23 20.00 2.0M
2022-04-11 21.71 21.71 19.80 19.97 2.5M
2022-04-08 22.20 22.28 21.45 21.53 2.1M
2022-04-07 23.72 23.72 21.87 22.19 3.6M
2022-04-06 24.24 24.75 23.32 23.97 2.9M
2022-04-01 22.82 24.27 22.80 24.16 3.5M
2022-03-31 22.29 23.83 21.91 23.07 2.7M
2022-03-30 21.92 22.79 21.67 22.39 2.0M
2022-03-29 21.60 22.80 21.47 21.97 2.6M
2022-03-28 21.09 22.11 20.50 21.55 2.1M
2022-03-25 21.60 21.69 20.64 20.83 1.5M
2022-03-24 21.41 22.12 21.00 21.49 1.9M
2022-03-23 21.02 22.22 20.87 21.42 1.7M
2022-03-22 21.00 21.42 20.72 20.98 1.2M
2022-03-21 20.33 21.74 20.03 21.33 2.4M
2022-03-18 20.31 20.59 20.00 20.27 1.3M
2022-03-17 21.04 21.64 20.38 20.52 2.5M
2022-03-16 19.30 20.49 18.66 20.24 2.1M
2022-03-15 19.91 20.07 18.93 19.14 1.8M
2022-03-14 21.10 21.10 19.95 20.01 2.1M
2022-03-11 20.50 21.50 20.12 21.10 1.3M
2022-03-10 21.00 21.56 20.81 20.91 1.2M
2022-03-09 21.16 21.37 20.15 20.65 1.0M
2022-03-08 21.59 21.78 20.88 20.96 1.4M
2022-03-07 21.85 21.88 21.30 21.56 1.2M
2022-03-04 22.25 22.45 21.80 21.86 1.4M
2022-03-03 22.93 23.06 22.04 22.15 2.2M
2022-03-02 23.10 23.10 22.49 22.84 1.3M
2022-03-01 23.50 23.76 22.95 23.18 1.5M
2022-02-28 23.55 24.00 22.94 23.48 1.8M
2022-02-25 24.10 24.68 23.54 23.62 2.0M
2022-02-24 25.50 25.50 23.43 24.07 2.4M
2022-02-23 24.26 25.60 24.00 25.28 2.1M
2022-02-22 24.30 24.69 23.69 24.17 1.3M
2022-02-21 24.80 25.00 24.43 24.93 0.7M
2022-02-18 25.02 25.13 24.43 24.75 1.2M
2022-02-17 25.19 25.94 24.83 25.26 1.4M
2022-02-16 24.95 25.68 24.71 25.24 1.4M
2022-02-15 24.13 25.10 23.93 24.97 2.3M
2022-02-14 24.40 25.11 23.92 24.26 1.3M
2022-02-11 26.00 26.18 24.45 24.50 2.1M
2022-02-10 26.70 26.90 25.60 26.20 1.9M
2022-02-09 27.00 27.18 25.60 26.92 2.0M
2022-02-08 27.19 27.88 26.57 26.78 2.1M
2022-02-07 30.18 30.28 27.17 27.45 1.8M
2022-01-28 28.49 30.19 28.48 29.03 2.4M
2022-01-27 29.74 30.40 27.50 27.98 2.7M
2022-01-26 29.99 30.68 29.25 30.23 1.9M
2022-01-25 29.98 30.97 29.19 29.90 2.6M
2022-01-24 30.00 31.30 29.38 30.23 2.0M
2022-01-21 31.23 31.84 29.62 29.90 2.8M
2022-01-20 33.21 33.86 31.12 31.85 3.5M
2022-01-19 34.60 36.44 33.20 33.89 3.6M
2022-01-18 37.20 37.20 34.83 35.33 3.3M
2022-01-17 33.88 39.57 33.60 36.66 5.6M
2022-01-14 30.88 34.38 30.80 33.54 4.9M
2022-01-13 30.50 31.95 29.72 31.52 2.9M
2022-01-12 29.88 30.87 29.54 30.58 2.0M
2022-01-11 29.98 30.17 29.01 29.50 1.3M
2022-01-10 29.99 30.78 29.17 29.99 1.5M
2022-01-07 31.33 31.75 29.50 29.90 2.0M
2022-01-06 29.98 31.77 29.98 31.40 2.3M
2022-01-05 30.72 31.24 29.52 30.37 2.8M
2022-01-04 32.98 33.00 30.77 31.35 3.3M