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 | 20.94 |
| 涨跌额/元 | -0.24 |
| 涨跌幅/% | -1.13 |
| 买入/元 | 20.94 |
| 卖出/元 | 20.95 |
| 昨收/元 | 21.18 |
| 今开/元 | 21.24 |
| 最高/元 | 21.24 |
| 最低/元 | 20.89 |
| 成交量/手 | 22355.00 |
| 成交额/万 | 4699.36 |
| 股净值/元 | 53.69 |
| 市净率 | 2.83 |
| 总市值/万 | 418800.00 |
| 流通值/万 | 140926.20 |
| 换手率/% | 3.32 |
| 入市日期 | 2024-01-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-24 06:16:14 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 21.24 | 20.94 | -0.24 | -1.13 | 22355.00 | 4699.36 | 3.32 |
| 2025-07-22 | 21.28 | 21.18 | -0.06 | -0.28 | 25325.76 | 5355.26 | 3.76 |
| 2025-07-21 | 21.00 | 21.24 | 0.38 | 1.82 | 38082.19 | 8048.42 | 5.66 |
| 2025-07-18 | 21.29 | 20.86 | 0.00 | 0.00 | 28437.28 | 5941.01 | 4.23 |
| 2025-07-17 | 20.74 | 20.86 | 0.10 | 0.48 | 17571.00 | 3656.75 | 2.61 |
| 2025-07-16 | 20.70 | 20.76 | 0.10 | 0.48 | 21576.81 | 4483.55 | 3.21 |
| 2025-07-15 | 20.96 | 20.66 | -0.26 | -1.24 | 20834.13 | 4299.18 | 3.10 |
| 2025-07-14 | 20.60 | 20.92 | 0.43 | 2.10 | 32627.56 | 6817.11 | 4.85 |
| 2025-07-11 | 20.59 | 20.49 | -0.10 | -0.49 | 24782.28 | 5074.27 | 3.68 |
| 2025-07-10 | 20.56 | 20.59 | -0.07 | -0.34 | 16057.99 | 3296.21 | 2.39 |
| 2025-07-09 | 20.77 | 20.66 | -0.09 | -0.43 | 16849.23 | 3495.29 | 2.50 |
| 2025-07-08 | 20.45 | 20.75 | 0.26 | 1.27 | 17775.07 | 3671.71 | 2.64 |
| 2025-07-07 | 20.34 | 20.49 | 0.12 | 0.59 | 13951.91 | 2850.07 | 2.07 |
| 2025-07-04 | 20.55 | 20.37 | -0.34 | -1.64 | 19749.00 | 4033.80 | 2.93 |
| 2025-07-03 | 20.46 | 20.71 | 0.25 | 1.22 | 27856.00 | 5769.96 | 4.14 |
| 2025-07-02 | 20.61 | 20.46 | -0.19 | -0.92 | 17564.07 | 3591.07 | 2.61 |
| 2025-07-01 | 20.79 | 20.65 | -0.07 | -0.34 | 21471.00 | 4444.78 | 3.19 |
| 2025-06-30 | 20.46 | 20.72 | 0.36 | 1.77 | 29934.05 | 6168.95 | 4.45 |
| 2025-06-27 | 20.33 | 20.36 | 0.14 | 0.69 | 19369.31 | 3939.27 | 2.88 |
| 2025-06-26 | 20.32 | 20.22 | -0.10 | -0.49 | 21366.00 | 4339.42 | 3.17 |
| 2025-06-25 | 20.30 | 20.32 | 0.03 | 0.15 | 20263.00 | 4112.36 | 3.01 |
| 2025-06-24 | 19.91 | 20.29 | 0.46 | 2.32 | 23084.26 | 4664.29 | 3.43 |
| 2025-06-23 | 19.50 | 19.83 | 0.27 | 1.38 | 14787.00 | 2916.46 | 2.20 |
| 2025-06-20 | 19.57 | 19.56 | -0.13 | -0.66 | 17316.00 | 3401.47 | 2.57 |
| 2025-06-19 | 20.30 | 19.69 | -0.64 | -3.15 | 29272.13 | 5833.43 | 4.35 |
| 2025-06-18 | 20.42 | 20.33 | -0.09 | -0.44 | 23110.85 | 4685.71 | 3.43 |
| 2025-06-17 | 20.82 | 20.42 | -0.48 | -2.30 | 40326.61 | 8256.38 | 5.99 |
| 2025-06-16 | 20.78 | 20.90 | 0.12 | 0.58 | 33311.00 | 6959.44 | 4.95 |
| 2025-06-13 | 21.50 | 20.78 | -0.90 | -4.15 | 54853.00 | 11538.55 | 8.15 |
| 2025-06-12 | 21.32 | 21.68 | 0.32 | 1.50 | 62322.19 | 13403.69 | 9.26 |
| 2025-06-11 | 21.44 | 21.36 | -0.29 | -1.34 | 62518.00 | 13421.58 | 9.29 |
| 2025-06-10 | 21.90 | 21.65 | -0.53 | -2.39 | 98804.00 | 21744.58 | 14.68 |
| 2025-06-09 | 21.83 | 22.18 | 0.31 | 1.42 | 102995.27 | 22498.94 | 15.30 |
| 2025-06-06 | 22.43 | 21.87 | -0.78 | -3.44 | 150915.70 | 33403.73 | 22.42 |
| 2025-06-05 | 20.85 | 22.65 | 2.06 | 10.01 | 122512.00 | 27280.71 | 18.20 |
| 2025-06-04 | 20.71 | 20.59 | -0.08 | -0.39 | 30012.00 | 6244.31 | 4.46 |
| 2025-06-03 | 20.03 | 20.67 | 0.59 | 2.94 | 29976.33 | 6149.10 | 4.45 |
| 2025-05-30 | 20.56 | 20.18 | -0.39 | -1.90 | 14785.00 | 2994.15 | 2.20 |
| 2025-05-29 | 20.10 | 20.57 | 0.47 | 2.34 | 19745.44 | 4047.55 | 2.93 |
| 2025-05-28 | 20.18 | 20.10 | -0.13 | -0.64 | 14925.00 | 3016.71 | 2.22 |
| 2025-05-27 | 20.39 | 20.23 | -0.21 | -1.03 | 14566.00 | 2959.80 | 2.16 |
| 2025-05-26 | 19.95 | 20.44 | 0.40 | 2.00 | 23368.00 | 4762.70 | 3.47 |
| 2025-05-23 | 20.10 | 20.04 | -0.10 | -0.50 | 18406.00 | 3711.20 | 2.73 |
| 2025-05-22 | 20.27 | 20.14 | -0.13 | -0.64 | 14387.68 | 2924.60 | 2.14 |
| 2025-05-21 | 20.51 | 20.27 | -0.23 | -1.12 | 16688.00 | 3398.14 | 2.48 |
| 2025-05-20 | 20.42 | 20.50 | 0.01 | 0.05 | 14572.75 | 2980.84 | 2.17 |
| 2025-05-19 | 20.35 | 20.49 | 0.13 | 0.64 | 11767.39 | 2391.31 | 1.75 |
| 2025-05-16 | 20.20 | 20.36 | 0.07 | 0.35 | 15184.00 | 3112.00 | 2.26 |
| 2025-05-15 | 20.37 | 20.29 | -0.07 | -0.34 | 20535.00 | 4167.51 | 3.05 |
| 2025-05-14 | 20.65 | 20.36 | -0.32 | -1.55 | 24309.00 | 4969.75 | 3.61 |
| 2025-05-13 | 21.01 | 20.68 | -0.20 | -0.96 | 34650.32 | 7252.70 | 5.15 |
| 2025-05-12 | 20.36 | 20.88 | 0.77 | 3.83 | 39444.52 | 8173.30 | 5.86 |
| 2025-05-09 | 20.35 | 20.11 | -0.30 | -1.47 | 26369.13 | 5356.68 | 3.92 |
| 2025-05-08 | 19.68 | 20.41 | 0.55 | 2.77 | 35002.79 | 7080.35 | 5.20 |
| 2025-05-07 | 19.80 | 19.86 | 0.17 | 0.86 | 41419.85 | 8274.50 | 6.15 |
| 2025-05-06 | 19.25 | 19.69 | 0.57 | 2.98 | 23940.13 | 4677.74 | 3.56 |
| 2025-04-30 | 18.88 | 19.12 | 0.22 | 1.16 | 17274.00 | 3301.61 | 2.57 |
| 2025-04-29 | 18.56 | 18.90 | 0.17 | 0.91 | 17521.00 | 3329.11 | 2.60 |
| 2025-04-28 | 19.12 | 18.73 | -0.20 | -1.06 | 19160.00 | 3627.26 | 2.85 |
| 2025-04-25 | 19.08 | 18.93 | -0.07 | -0.37 | 18056.00 | 3426.88 | 2.68 |
| 2025-04-24 | 19.11 | 19.00 | -0.23 | -1.20 | 25930.55 | 4944.19 | 3.85 |
| 2025-04-23 | 18.90 | 19.23 | 0.31 | 1.64 | 28396.00 | 5441.86 | 4.22 |
| 2025-04-22 | 19.55 | 18.92 | 0.07 | 0.37 | 29295.00 | 5552.04 | 4.35 |
| 2025-04-21 | 18.59 | 18.85 | 0.41 | 2.22 | 29305.19 | 5492.27 | 4.35 |
| 2025-04-18 | 18.32 | 18.44 | 0.13 | 0.71 | 25187.19 | 4625.86 | 3.74 |
| 2025-04-17 | 18.00 | 18.31 | 0.09 | 0.49 | 16722.13 | 3076.54 | 2.48 |
| 2025-04-16 | 18.56 | 18.22 | -0.50 | -2.67 | 22496.36 | 4108.11 | 3.34 |
| 2025-04-15 | 18.69 | 18.72 | 0.10 | 0.54 | 20783.08 | 3865.05 | 3.09 |
| 2025-04-14 | 18.36 | 18.62 | 0.53 | 2.93 | 23470.46 | 4371.08 | 3.49 |
| 2025-04-11 | 17.89 | 18.09 | 0.07 | 0.39 | 23689.00 | 4312.29 | 3.52 |
| 2025-04-10 | 17.77 | 18.02 | 0.58 | 3.33 | 34519.88 | 6251.87 | 5.13 |
| 2025-04-09 | 16.49 | 17.44 | 0.50 | 2.95 | 49654.88 | 8361.01 | 7.38 |
| 2025-04-08 | 18.36 | 16.94 | -1.77 | -9.46 | 61897.77 | 10725.30 | 9.20 |
| 2025-04-07 | 19.30 | 18.71 | -2.08 | -10.01 | 21475.00 | 4052.22 | 3.19 |
| 2025-04-03 | 20.71 | 20.79 | -0.29 | -1.38 | 24981.65 | 5194.04 | 3.71 |
| 2025-04-02 | 21.01 | 21.08 | -0.06 | -0.28 | 19675.30 | 4161.63 | 2.92 |
| 2025-04-01 | 21.00 | 21.14 | 0.23 | 1.10 | 31513.25 | 6683.32 | 4.68 |
| 2025-03-31 | 21.20 | 20.91 | -0.64 | -2.97 | 47584.38 | 9888.81 | 7.07 |
| 2025-03-28 | 22.51 | 21.55 | -0.95 | -4.22 | 53618.92 | 11837.42 | 7.97 |
| 2025-03-27 | 23.40 | 22.50 | -1.14 | -4.82 | 69083.17 | 15626.56 | 10.26 |
| 2025-03-26 | 23.84 | 23.64 | -0.61 | -2.52 | 79354.02 | 18962.54 | 11.79 |
| 2025-03-25 | 23.78 | 24.25 | 0.63 | 2.67 | 94440.05 | 22671.99 | 14.03 |
| 2025-03-24 | 24.60 | 23.62 | -1.26 | -5.06 | 136100.08 | 33324.73 | 20.22 |
| 2025-03-21 | 23.51 | 24.88 | 0.96 | 4.01 | 180801.89 | 45228.97 | 26.87 |
| 2025-03-20 | 23.10 | 23.92 | 0.86 | 3.73 | 128761.23 | 30368.09 | 19.13 |
| 2025-03-19 | 23.03 | 23.06 | 0.03 | 0.13 | 50952.95 | 11781.06 | 7.57 |
| 2025-03-18 | 22.55 | 23.03 | 0.49 | 2.17 | 47723.95 | 10883.40 | 7.09 |
| 2025-03-17 | 22.30 | 22.54 | 0.34 | 1.53 | 38725.13 | 8671.09 | 5.75 |
| 2025-03-14 | 21.98 | 22.20 | 0.28 | 1.28 | 25119.73 | 5535.88 | 3.73 |
| 2025-03-13 | 22.34 | 21.92 | -0.41 | -1.84 | 27334.00 | 5996.17 | 4.06 |
| 2025-03-12 | 22.17 | 22.33 | 0.17 | 0.77 | 29546.00 | 6571.28 | 4.39 |
| 2025-03-11 | 22.03 | 22.16 | -0.09 | -0.40 | 27371.19 | 6057.86 | 4.07 |
| 2025-03-10 | 21.89 | 22.25 | 0.36 | 1.65 | 24103.13 | 5348.33 | 3.58 |
| 2025-03-07 | 22.13 | 21.89 | -0.46 | -2.06 | 27724.00 | 6113.05 | 4.12 |
| 2025-03-06 | 22.12 | 22.35 | 0.12 | 0.54 | 36239.93 | 8061.48 | 5.38 |
| 2025-03-05 | 21.52 | 22.23 | 0.68 | 3.16 | 44164.38 | 9675.86 | 6.56 |
| 2025-03-04 | 21.20 | 21.55 | 0.37 | 1.75 | 21177.00 | 4531.28 | 3.15 |
| 2025-03-03 | 21.41 | 21.18 | -0.11 | -0.52 | 29005.00 | 6211.62 | 4.31 |
| 2025-02-28 | 22.59 | 21.29 | -1.30 | -5.76 | 48219.16 | 10517.13 | 7.16 |
| 2025-02-27 | 22.24 | 22.59 | 0.39 | 1.76 | 74181.38 | 16867.80 | 11.02 |
日K线
周K线
月K线
