腾达科技(001379)股票信息
| 股票代码 | 001379 |
| 股票名称 | 腾达科技 |
| 最新价/元 | 25.95 |
| 涨跌额/元 | 2.27 |
| 涨跌幅/% | 9.59 |
| 买入/元 | 25.95 |
| 卖出/元 | 25.96 |
| 昨收/元 | 23.68 |
| 今开/元 | 24.59 |
| 最高/元 | 26.03 |
| 最低/元 | 23.70 |
| 成交量/手 | 203725.30 |
| 成交额/万 | 50810.02 |
| 股净值/元 | 45.53 |
| 市净率 | 3.62 |
| 总市值/万 | 519000.00 |
| 流通值/万 | 129750.00 |
| 换手率/% | 40.75 |
| 入市日期 | 2024-01-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:12 |
腾达科技(001379)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 24.59 | 25.95 | 2.27 | 9.59 | 203725.30 | 50810.02 | 40.75 |
| 2024-09-27 | 22.95 | 23.68 | 0.98 | 4.32 | 141445.18 | 33009.96 | 28.29 |
| 2024-09-26 | 22.40 | 22.70 | 0.17 | 0.76 | 102333.65 | 22914.46 | 20.47 |
| 2024-09-25 | 22.20 | 22.53 | 0.29 | 1.30 | 125266.76 | 28191.85 | 25.05 |
| 2024-09-24 | 21.85 | 22.24 | 0.39 | 1.79 | 81575.85 | 17932.75 | 16.32 |
| 2024-09-23 | 21.80 | 21.85 | 0.11 | 0.51 | 55476.57 | 12136.06 | 11.10 |
| 2024-09-20 | 21.87 | 21.74 | -0.12 | -0.55 | 54778.47 | 11898.26 | 10.96 |
| 2024-09-19 | 21.65 | 21.86 | 0.31 | 1.44 | 76859.18 | 16711.08 | 15.37 |
| 2024-09-18 | 21.82 | 21.55 | -0.27 | -1.24 | 56658.51 | 12274.56 | 11.33 |
| 2024-09-13 | 22.48 | 21.82 | -0.86 | -3.79 | 90658.85 | 20138.47 | 18.13 |
| 2024-09-12 | 23.58 | 22.68 | -1.09 | -4.59 | 120790.43 | 27824.72 | 24.16 |
| 2024-09-11 | 24.12 | 23.77 | 0.22 | 0.93 | 101412.38 | 23938.83 | 20.28 |
| 2024-09-10 | 23.56 | 23.55 | -0.16 | -0.68 | 101949.08 | 24079.36 | 20.39 |
| 2024-09-09 | 23.56 | 23.71 | 0.19 | 0.81 | 129740.99 | 30391.97 | 25.95 |
| 2024-09-06 | 24.19 | 23.52 | -0.32 | -1.34 | 165420.27 | 39692.44 | 33.08 |
| 2024-09-05 | 22.80 | 23.84 | 1.02 | 4.47 | 163014.29 | 38291.19 | 32.60 |
| 2024-09-04 | 23.39 | 22.82 | -0.72 | -3.06 | 123067.99 | 28493.70 | 24.61 |
| 2024-09-03 | 23.43 | 23.54 | 0.11 | 0.47 | 84003.85 | 19725.14 | 16.80 |
| 2024-09-02 | 24.10 | 23.43 | -0.80 | -3.30 | 127635.25 | 30528.96 | 25.53 |
| 2024-08-30 | 23.97 | 24.23 | 0.06 | 0.25 | 176063.68 | 42926.01 | 35.21 |
| 2024-08-29 | 23.54 | 24.17 | 0.18 | 0.75 | 174364.01 | 42049.66 | 34.87 |
| 2024-08-28 | 23.27 | 23.99 | 0.46 | 1.96 | 155720.89 | 37331.59 | 31.14 |
| 2024-08-27 | 23.99 | 23.53 | -0.57 | -2.37 | 151336.44 | 36328.93 | 30.27 |
| 2024-08-26 | 24.29 | 24.10 | -0.03 | -0.12 | 133331.89 | 31847.68 | 26.67 |
| 2024-08-23 | 24.89 | 24.13 | -1.60 | -6.22 | 201353.17 | 49051.96 | 40.27 |
| 2024-08-22 | 26.70 | 25.73 | -2.86 | -10.00 | 239563.46 | 63567.02 | 47.91 |
| 2024-08-21 | 29.00 | 28.59 | -3.18 | -10.01 | 277478.75 | 80665.69 | 55.50 |
| 2024-08-20 | 29.66 | 31.77 | 2.89 | 10.01 | 386533.50 | 117364.95 | 77.31 |
| 2024-08-19 | 24.79 | 28.88 | 2.63 | 10.02 | 349832.58 | 93171.33 | 69.97 |
| 2024-08-16 | 28.33 | 26.25 | -1.56 | -5.61 | 251681.72 | 69841.54 | 50.34 |
| 2024-08-15 | 26.40 | 27.81 | 0.91 | 3.38 | 258643.65 | 69009.19 | 51.73 |
| 2024-08-14 | 27.54 | 26.90 | -1.10 | -3.93 | 235341.17 | 65563.86 | 47.07 |
| 2024-08-13 | 26.60 | 28.00 | 0.39 | 1.41 | 223623.30 | 60166.17 | 44.72 |
| 2024-08-12 | 26.37 | 27.61 | 1.11 | 4.19 | 234960.13 | 63830.04 | 46.99 |
| 2024-08-09 | 26.69 | 26.50 | -0.60 | -2.21 | 207243.85 | 54960.44 | 41.45 |
| 2024-08-08 | 29.23 | 27.10 | -2.69 | -9.03 | 302292.85 | 86219.61 | 60.46 |
| 2024-08-07 | 29.20 | 29.79 | -2.65 | -8.17 | 339247.80 | 101370.29 | 67.85 |
| 2024-08-06 | 37.45 | 32.44 | -3.60 | -9.99 | 431273.64 | 151865.01 | 86.25 |
| 2024-08-05 | 36.04 | 36.04 | 3.28 | 10.01 | 121728.76 | 43836.37 | 24.35 |
| 2024-08-02 | 31.00 | 32.76 | 2.98 | 10.01 | 265949.12 | 83015.03 | 53.19 |
| 2024-08-01 | 29.78 | 29.78 | 2.71 | 10.01 | 385837.33 | 111413.46 | 77.17 |
| 2024-07-31 | 27.07 | 27.07 | 2.46 | 10.00 | 278837.16 | 71703.48 | 55.77 |
| 2024-07-30 | 22.40 | 24.61 | 2.24 | 10.01 | 89520.82 | 21116.59 | 17.90 |
| 2024-07-29 | 22.37 | 22.37 | 2.03 | 9.98 | 30448.52 | 6811.33 | 6.09 |
| 2024-07-26 | 19.50 | 20.34 | 1.85 | 10.01 | 159196.56 | 30371.87 | 31.84 |
| 2024-07-25 | 18.49 | 18.49 | 1.68 | 9.99 | 242924.73 | 44746.15 | 48.58 |
| 2024-07-24 | 14.36 | 16.81 | 1.53 | 10.01 | 198362.67 | 32554.42 | 39.67 |
| 2024-07-23 | 13.97 | 15.28 | 1.39 | 10.01 | 127213.55 | 18921.94 | 25.44 |
| 2024-07-22 | 12.63 | 13.89 | 1.26 | 9.98 | 71911.96 | 9698.39 | 14.38 |
| 2024-07-19 | 12.44 | 12.63 | 0.06 | 0.48 | 21002.93 | 2641.93 | 4.20 |
| 2024-07-18 | 12.55 | 12.57 | 0.01 | 0.08 | 20444.28 | 2543.47 | 4.17 |
| 2024-07-17 | 12.75 | 12.56 | -0.29 | -2.26 | 23832.54 | 3008.84 | 4.86 |
| 2024-07-16 | 13.50 | 12.85 | -0.65 | -4.82 | 54207.25 | 6976.37 | 11.06 |
| 2024-07-15 | 14.20 | 13.50 | 0.31 | 2.35 | 77975.20 | 10845.83 | 15.91 |
| 2024-07-12 | 13.27 | 13.19 | -0.18 | -1.35 | 19599.00 | 2613.93 | 4.00 |
| 2024-07-11 | 12.79 | 13.37 | 0.79 | 6.28 | 43893.40 | 5798.76 | 8.96 |
| 2024-07-10 | 12.70 | 12.58 | -0.18 | -1.41 | 14750.30 | 1870.40 | 3.01 |
| 2024-07-09 | 12.65 | 12.76 | 0.06 | 0.47 | 23768.39 | 2979.61 | 4.85 |
| 2024-07-08 | 13.28 | 12.70 | -0.52 | -3.93 | 19235.00 | 2467.56 | 3.93 |
| 2024-07-05 | 13.18 | 13.22 | 0.07 | 0.53 | 10992.21 | 1446.77 | 2.24 |
| 2024-07-04 | 13.44 | 13.15 | -0.31 | -2.30 | 16519.00 | 2192.17 | 3.37 |
| 2024-07-03 | 13.84 | 13.46 | -0.30 | -2.18 | 16400.15 | 2224.10 | 3.35 |
| 2024-07-02 | 13.88 | 13.76 | -0.14 | -1.01 | 16274.99 | 2244.44 | 3.32 |
| 2024-07-01 | 13.67 | 13.90 | 0.16 | 1.16 | 20938.02 | 2880.38 | 4.27 |
| 2024-06-28 | 13.68 | 13.74 | 0.02 | 0.15 | 20513.45 | 2840.29 | 4.19 |
| 2024-06-27 | 13.87 | 13.72 | -0.14 | -1.01 | 25967.60 | 3616.05 | 5.30 |
| 2024-06-26 | 13.68 | 13.86 | 0.30 | 2.21 | 19248.30 | 2637.46 | 3.93 |
| 2024-06-25 | 13.38 | 13.56 | 0.18 | 1.35 | 21114.39 | 2868.88 | 4.31 |
| 2024-06-24 | 14.16 | 13.38 | -0.82 | -5.78 | 35678.15 | 4821.62 | 7.28 |
| 2024-06-21 | 14.25 | 14.20 | -0.07 | -0.49 | 12902.60 | 1836.69 | 2.63 |
| 2024-06-20 | 14.70 | 14.27 | -0.43 | -2.93 | 21948.40 | 3165.55 | 4.48 |
| 2024-06-19 | 14.91 | 14.70 | -0.18 | -1.21 | 18237.00 | 2697.68 | 3.72 |
| 2024-06-18 | 14.75 | 14.88 | 0.19 | 1.29 | 22262.23 | 3309.67 | 4.54 |
| 2024-06-17 | 14.79 | 14.69 | -0.05 | -0.34 | 18421.00 | 2715.54 | 3.76 |
| 2024-06-14 | 14.72 | 14.74 | -0.03 | -0.20 | 18965.23 | 2784.33 | 3.87 |
| 2024-06-13 | 14.78 | 14.77 | -0.01 | -0.07 | 23751.34 | 3519.02 | 4.85 |
| 2024-06-12 | 14.50 | 14.78 | 0.17 | 1.16 | 22934.70 | 3381.67 | 4.68 |
| 2024-06-11 | 14.56 | 14.61 | 0.06 | 0.41 | 22711.15 | 3263.15 | 4.64 |
| 2024-06-07 | 14.33 | 14.55 | 0.25 | 1.75 | 25027.32 | 3621.57 | 5.11 |
| 2024-06-06 | 14.83 | 14.30 | -0.71 | -4.73 | 41610.38 | 6075.63 | 8.49 |
| 2024-06-05 | 14.85 | 15.01 | 0.14 | 0.94 | 37657.01 | 5692.72 | 7.69 |
| 2024-06-04 | 15.17 | 14.87 | -0.33 | -2.17 | 41070.95 | 6056.68 | 8.38 |
| 2024-06-03 | 15.52 | 15.20 | -0.39 | -2.50 | 41548.06 | 6377.88 | 8.48 |
| 2024-05-31 | 15.32 | 15.59 | 0.35 | 2.30 | 37049.21 | 5758.92 | 7.56 |
| 2024-05-30 | 15.37 | 15.24 | -0.24 | -1.55 | 23643.00 | 3618.48 | 4.83 |
| 2024-05-29 | 15.20 | 15.48 | 0.14 | 0.91 | 29873.30 | 4638.02 | 6.10 |
| 2024-05-28 | 15.60 | 15.34 | -0.31 | -1.98 | 25977.13 | 4001.23 | 5.30 |
| 2024-05-27 | 15.60 | 15.65 | 0.05 | 0.32 | 33215.50 | 5123.58 | 6.78 |
| 2024-05-24 | 15.90 | 15.60 | -0.49 | -3.05 | 49261.71 | 7756.99 | 10.05 |
| 2024-05-23 | 16.09 | 16.09 | -0.06 | -0.37 | 66515.97 | 10768.28 | 13.58 |
| 2024-05-22 | 15.91 | 16.15 | 0.24 | 1.51 | 45148.64 | 7245.06 | 9.21 |
| 2024-05-21 | 15.98 | 16.04 | 0.03 | 0.19 | 31629.45 | 5051.65 | 6.46 |
| 2024-05-20 | 15.91 | 16.01 | 0.06 | 0.38 | 32289.00 | 5166.03 | 6.59 |
| 2024-05-17 | 15.61 | 15.95 | 0.35 | 2.24 | 37212.71 | 5872.84 | 7.59 |
| 2024-05-16 | 15.82 | 15.60 | -0.20 | -1.27 | 33944.45 | 5334.49 | 6.93 |
| 2024-05-15 | 15.89 | 15.80 | -0.09 | -0.57 | 35287.91 | 5619.46 | 7.20 |
| 2024-05-14 | 15.59 | 15.89 | 0.31 | 1.99 | 34867.57 | 5527.28 | 7.12 |
| 2024-05-13 | 15.92 | 15.58 | -0.63 | -3.89 | 52277.11 | 8222.58 | 10.67 |
| 2024-05-10 | 16.55 | 16.21 | -0.31 | -1.88 | 61737.32 | 10130.83 | 12.60 |
| 2024-05-09 | 16.19 | 16.52 | 0.22 | 1.35 | 62723.13 | 10310.43 | 12.80 |
日K线
周K线
月K线
