腾达建设(600512)股票信息
| 股票代码 | 600512 |
| 股票名称 | 腾达建设 |
| 最新价/元 | 2.27 |
| 涨跌额/元 | 0.05 |
| 涨跌幅/% | 2.25 |
| 买入/元 | 2.27 |
| 卖出/元 | 2.28 |
| 昨收/元 | 2.22 |
| 今开/元 | 2.24 |
| 最高/元 | 2.33 |
| 最低/元 | 2.20 |
| 成交量/手 | 404160.18 |
| 成交额/万 | 9182.09 |
| 股净值/元 | 75.67 |
| 市净率 | 0.58 |
| 总市值/万 | 362950.94 |
| 流通值/万 | 360340.97 |
| 换手率/% | 2.55 |
| 入市日期 | 2002-12-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:30 |
腾达建设(600512)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 2.24 | 2.27 | 0.05 | 2.25 | 404160.18 | 9182.09 | 2.55 |
| 2024-10-09 | 2.36 | 2.22 | -0.18 | -7.50 | 493696.88 | 11283.77 | 3.11 |
| 2024-10-08 | 2.54 | 2.40 | 0.08 | 3.45 | 803948.77 | 19488.51 | 5.06 |
| 2024-09-30 | 2.21 | 2.32 | 0.17 | 7.91 | 760609.46 | 17218.66 | 4.79 |
| 2024-09-27 | 2.13 | 2.15 | 0.04 | 1.90 | 313973.41 | 6698.83 | 1.98 |
| 2024-09-26 | 2.03 | 2.11 | 0.08 | 3.94 | 285068.69 | 5896.46 | 1.80 |
| 2024-09-25 | 1.99 | 2.03 | 0.05 | 2.53 | 263733.00 | 5362.62 | 1.66 |
| 2024-09-24 | 1.92 | 1.98 | 0.06 | 3.13 | 162940.60 | 3186.64 | 1.03 |
| 2024-09-23 | 1.93 | 1.92 | -0.01 | -0.52 | 34219.00 | 657.55 | 0.22 |
| 2024-09-20 | 1.93 | 1.93 | -0.01 | -0.52 | 48916.59 | 941.08 | 0.31 |
| 2024-09-19 | 1.90 | 1.94 | 0.04 | 2.11 | 84095.00 | 1617.12 | 0.53 |
| 2024-09-18 | 1.92 | 1.90 | -0.02 | -1.04 | 60638.00 | 1150.77 | 0.38 |
| 2024-09-13 | 1.91 | 1.92 | 0.01 | 0.52 | 52627.00 | 1006.23 | 0.33 |
| 2024-09-12 | 1.90 | 1.91 | 0.01 | 0.53 | 43001.00 | 820.66 | 0.27 |
| 2024-09-11 | 1.90 | 1.90 | -0.01 | -0.52 | 37604.00 | 713.71 | 0.24 |
| 2024-09-10 | 1.90 | 1.91 | 0.01 | 0.53 | 46313.00 | 880.72 | 0.29 |
| 2024-09-09 | 1.90 | 1.90 | 0.00 | 0.00 | 54890.60 | 1043.25 | 0.35 |
| 2024-09-06 | 1.92 | 1.90 | -0.02 | -1.04 | 41033.00 | 784.56 | 0.26 |
| 2024-09-05 | 1.92 | 1.92 | 0.00 | 0.00 | 55628.00 | 1064.94 | 0.35 |
| 2024-09-04 | 1.92 | 1.92 | -0.01 | -0.52 | 41402.00 | 793.84 | 0.26 |
| 2024-09-03 | 1.95 | 1.93 | -0.02 | -1.03 | 125201.59 | 2421.09 | 0.79 |
| 2024-09-02 | 2.00 | 1.95 | -0.04 | -2.01 | 91518.00 | 1809.56 | 0.58 |
| 2024-08-30 | 1.96 | 1.99 | 0.02 | 1.02 | 110265.57 | 2194.12 | 0.69 |
| 2024-08-29 | 1.97 | 1.97 | 0.00 | 0.00 | 59506.01 | 1171.12 | 0.37 |
| 2024-08-28 | 1.99 | 1.97 | -0.02 | -1.01 | 64521.00 | 1274.86 | 0.41 |
| 2024-08-27 | 1.99 | 1.99 | -0.01 | -0.50 | 57657.03 | 1145.10 | 0.36 |
| 2024-08-26 | 1.96 | 2.00 | 0.04 | 2.04 | 104222.00 | 2070.58 | 0.66 |
| 2024-08-23 | 1.96 | 1.96 | 0.00 | 0.00 | 59981.00 | 1166.16 | 0.38 |
| 2024-08-22 | 1.98 | 1.96 | -0.02 | -1.01 | 74498.00 | 1471.04 | 0.47 |
| 2024-08-21 | 1.99 | 1.98 | -0.01 | -0.50 | 53604.00 | 1063.49 | 0.34 |
| 2024-08-20 | 2.01 | 1.99 | -0.02 | -1.00 | 76280.00 | 1522.32 | 0.48 |
| 2024-08-19 | 1.99 | 2.01 | 0.02 | 1.01 | 91996.01 | 1842.54 | 0.58 |
| 2024-08-16 | 2.01 | 1.99 | -0.03 | -1.49 | 111892.00 | 2238.29 | 0.70 |
| 2024-08-15 | 2.00 | 2.02 | 0.01 | 0.50 | 111927.00 | 2253.90 | 0.71 |
| 2024-08-14 | 2.01 | 2.01 | -0.01 | -0.50 | 116620.00 | 2369.04 | 0.73 |
| 2024-08-13 | 1.99 | 2.02 | 0.03 | 1.51 | 89683.00 | 1794.01 | 0.56 |
| 2024-08-12 | 2.02 | 1.99 | -0.03 | -1.49 | 104438.00 | 2097.02 | 0.66 |
| 2024-08-09 | 2.02 | 2.02 | 0.01 | 0.50 | 154799.02 | 3152.65 | 0.98 |
| 2024-08-08 | 2.00 | 2.01 | 0.01 | 0.50 | 149105.00 | 2989.21 | 0.94 |
| 2024-08-07 | 2.04 | 2.00 | -0.09 | -4.31 | 316439.00 | 6399.66 | 1.99 |
| 2024-08-06 | 2.16 | 2.09 | -0.09 | -4.13 | 531464.07 | 11207.14 | 3.35 |
| 2024-08-05 | 2.22 | 2.18 | -0.03 | -1.36 | 559861.50 | 12251.78 | 3.53 |
| 2024-08-02 | 2.13 | 2.21 | 0.04 | 1.84 | 657356.39 | 14364.04 | 4.14 |
| 2024-08-01 | 2.15 | 2.17 | 0.04 | 1.88 | 580960.86 | 12458.33 | 3.66 |
| 2024-07-31 | 2.05 | 2.13 | 0.06 | 2.90 | 578907.19 | 12307.34 | 3.65 |
| 2024-07-30 | 2.02 | 2.07 | 0.05 | 2.48 | 243547.90 | 4969.20 | 1.53 |
| 2024-07-29 | 2.00 | 2.02 | 0.02 | 1.00 | 224587.00 | 4545.51 | 1.41 |
| 2024-07-26 | 1.94 | 2.00 | 0.06 | 3.09 | 209629.00 | 4145.30 | 1.32 |
| 2024-07-25 | 1.92 | 1.94 | 0.02 | 1.04 | 82429.00 | 1586.62 | 0.52 |
| 2024-07-24 | 1.91 | 1.92 | 0.02 | 1.05 | 101078.00 | 1931.56 | 0.64 |
| 2024-07-23 | 1.90 | 1.90 | 0.00 | 0.00 | 78218.00 | 1499.37 | 0.49 |
| 2024-07-22 | 1.91 | 1.90 | 0.00 | 0.00 | 63292.00 | 1201.86 | 0.40 |
| 2024-07-19 | 1.91 | 1.90 | -0.01 | -0.52 | 47005.02 | 893.80 | 0.30 |
| 2024-07-18 | 1.91 | 1.91 | 0.00 | 0.00 | 61404.00 | 1164.70 | 0.39 |
| 2024-07-17 | 1.90 | 1.91 | 0.00 | 0.00 | 29162.00 | 556.52 | 0.18 |
| 2024-07-16 | 1.92 | 1.91 | -0.01 | -0.52 | 33437.00 | 638.70 | 0.21 |
| 2024-07-15 | 1.95 | 1.92 | -0.03 | -1.54 | 65596.00 | 1260.36 | 0.41 |
| 2024-07-12 | 1.96 | 1.95 | -0.01 | -0.51 | 80285.00 | 1576.58 | 0.51 |
| 2024-07-11 | 1.92 | 1.96 | 0.05 | 2.62 | 85846.01 | 1669.92 | 0.54 |
| 2024-07-10 | 1.90 | 1.91 | 0.02 | 1.06 | 80251.00 | 1529.41 | 0.51 |
| 2024-07-09 | 1.88 | 1.89 | 0.01 | 0.53 | 75258.00 | 1406.33 | 0.47 |
| 2024-07-08 | 1.90 | 1.88 | -0.03 | -1.57 | 70468.00 | 1329.33 | 0.44 |
| 2024-07-05 | 1.89 | 1.91 | 0.01 | 0.53 | 40460.00 | 773.34 | 0.25 |
| 2024-07-04 | 1.95 | 1.90 | -0.05 | -2.56 | 72552.00 | 1394.12 | 0.46 |
| 2024-07-03 | 1.96 | 1.95 | -0.02 | -1.02 | 44247.00 | 869.70 | 0.28 |
| 2024-07-02 | 1.93 | 1.97 | 0.03 | 1.55 | 71445.00 | 1395.77 | 0.45 |
| 2024-07-01 | 1.89 | 1.94 | 0.05 | 2.65 | 86152.84 | 1656.17 | 0.54 |
| 2024-06-28 | 1.89 | 1.89 | 0.00 | 0.00 | 61982.00 | 1179.60 | 0.39 |
| 2024-06-27 | 1.94 | 1.91 | -0.04 | -2.05 | 75770.01 | 1456.27 | 0.48 |
| 2024-06-26 | 1.92 | 1.95 | 0.03 | 1.56 | 79744.01 | 1536.59 | 0.50 |
| 2024-06-25 | 1.87 | 1.92 | 0.04 | 2.13 | 98480.13 | 1876.92 | 0.62 |
| 2024-06-24 | 1.91 | 1.88 | -0.04 | -2.08 | 112643.40 | 2118.67 | 0.71 |
| 2024-06-21 | 1.91 | 1.92 | 0.01 | 0.52 | 83241.00 | 1592.10 | 0.52 |
| 2024-06-20 | 1.89 | 1.91 | 0.00 | 0.00 | 192894.00 | 3668.56 | 1.22 |
| 2024-06-19 | 1.97 | 1.91 | -0.09 | -4.50 | 546801.14 | 10361.90 | 3.44 |
| 2024-06-18 | 1.98 | 2.00 | 0.02 | 1.01 | 78401.00 | 1564.48 | 0.49 |
| 2024-06-17 | 1.98 | 1.98 | -0.01 | -0.50 | 63680.81 | 1265.25 | 0.40 |
| 2024-06-14 | 1.98 | 1.99 | 0.01 | 0.51 | 91128.00 | 1810.02 | 0.57 |
| 2024-06-13 | 2.00 | 1.98 | -0.02 | -1.00 | 91259.00 | 1811.59 | 0.57 |
| 2024-06-12 | 1.98 | 2.00 | 0.02 | 1.01 | 123809.29 | 2460.39 | 0.78 |
| 2024-06-11 | 2.01 | 1.98 | -0.04 | -1.98 | 125389.29 | 2485.89 | 0.79 |
| 2024-06-07 | 1.98 | 2.02 | 0.04 | 2.02 | 178323.00 | 3560.76 | 1.12 |
| 2024-06-06 | 2.04 | 1.98 | -0.05 | -2.46 | 212548.00 | 4233.72 | 1.34 |
| 2024-06-05 | 2.06 | 2.03 | -0.04 | -1.93 | 109532.00 | 2239.08 | 0.69 |
| 2024-06-04 | 2.05 | 2.07 | 0.01 | 0.49 | 125908.10 | 2600.73 | 0.79 |
| 2024-06-03 | 2.13 | 2.06 | -0.07 | -3.29 | 166119.72 | 3461.70 | 1.05 |
| 2024-05-31 | 2.14 | 2.13 | -0.02 | -0.93 | 121125.43 | 2582.87 | 0.76 |
| 2024-05-30 | 2.17 | 2.15 | -0.03 | -1.38 | 93733.00 | 2022.90 | 0.59 |
| 2024-05-29 | 2.17 | 2.18 | 0.01 | 0.46 | 96383.24 | 2107.46 | 0.61 |
| 2024-05-28 | 2.20 | 2.17 | -0.04 | -1.81 | 122379.00 | 2679.04 | 0.77 |
| 2024-05-27 | 2.22 | 2.21 | -0.01 | -0.45 | 116928.20 | 2576.66 | 0.74 |
| 2024-05-24 | 2.25 | 2.22 | -0.02 | -0.89 | 157955.00 | 3524.95 | 1.00 |
| 2024-05-23 | 2.28 | 2.24 | -0.05 | -2.18 | 143192.35 | 3224.59 | 0.90 |
| 2024-05-22 | 2.26 | 2.29 | 0.04 | 1.78 | 189920.60 | 4347.96 | 1.20 |
| 2024-05-21 | 2.26 | 2.25 | -0.02 | -0.88 | 120575.10 | 2723.27 | 0.76 |
| 2024-05-20 | 2.30 | 2.27 | -0.02 | -0.87 | 189987.05 | 4330.65 | 1.20 |
| 2024-05-17 | 2.23 | 2.29 | 0.05 | 2.23 | 245976.30 | 5564.49 | 1.55 |
| 2024-05-16 | 2.19 | 2.24 | 0.04 | 1.82 | 201729.79 | 4504.87 | 1.27 |
| 2024-05-15 | 2.21 | 2.20 | -0.02 | -0.90 | 129692.00 | 2859.04 | 0.82 |
| 2024-05-14 | 2.19 | 2.22 | 0.04 | 1.84 | 175890.89 | 3879.13 | 1.11 |
日K线
周K线
月K线
