腾亚精工（301125）历史行情

以下为腾亚精工近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	14.950	14.850	15.150	14.700	0.060	0.406%	396.36万	0.59亿	2.252%
2026-10-01	14.950	14.850	15.150	14.700	0.060	0.406%	396.36万	0.59亿	2.252%
2026-09-30	14.950	14.850	15.150	14.700	0.060	0.406%	3.96万	0.00亿	0.000%
2026-09-29	14.490	14.790	14.900	14.150	0.420	2.923%	4.40万	0.00亿	0.000%
2026-09-28	14.840	14.370	14.840	14.020	-0.340	-2.311%	5.08万	0.00亿	0.000%
2026-09-27	14.200	14.710	15.100	14.170	0.410	2.867%	590.01万	0.87亿	3.352%
2026-09-24	14.200	14.710	15.100	14.170	0.410	2.867%	5.90万	0.00亿	0.000%
2026-09-23	13.970	14.300	14.560	13.900	0.280	1.997%	4.43万	0.00亿	0.000%
2026-09-22	14.240	14.020	14.650	13.780	-0.130	-0.919%	5.37万	0.00亿	0.000%
2026-09-21	13.260	14.150	14.340	13.260	0.830	6.231%	4.06万	0.00亿	0.000%
2026-09-18	13.290	13.320	13.420	13.210	0.140	1.062%	1.97万	0.00亿	0.000%
2026-09-17	13.100	13.180	13.230	12.940	0.000	0.000%	2.30万	0.00亿	0.000%
2026-09-16	13.260	13.180	13.360	12.940	-0.010	-0.076%	2.79万	0.00亿	0.000%
2026-09-15	13.500	13.190	13.630	13.190	-0.280	-2.079%	2.21万	0.00亿	0.000%
2026-09-14	13.360	13.470	13.530	12.910	0.110	0.823%	2.79万	0.00亿	0.000%
2026-09-11	13.580	13.360	13.580	12.760	-0.280	-2.053%	3.31万	0.00亿	0.000%
2026-09-10	13.810	13.640	13.960	13.610	-0.310	-2.222%	1.61万	0.00亿	0.000%
2026-09-09	13.870	13.950	14.160	13.810	0.030	0.216%	2.41万	0.00亿	0.000%
2026-09-08	13.870	13.920	14.070	13.700	-0.060	-0.429%	2.57万	0.00亿	0.000%
2026-09-07	13.830	13.980	14.080	13.660	0.150	1.085%	2.67万	0.00亿	0.000%
2026-09-04	14.130	13.830	14.270	13.670	-0.330	-2.331%	2.73万	0.00亿	0.000%
2026-09-03	13.990	14.160	14.280	13.820	0.250	1.797%	3.83万	0.00亿	0.000%
2026-09-02	14.070	13.910	14.070	13.660	-0.230	-1.627%	3.21万	0.00亿	0.000%
2026-09-01	14.330	14.140	14.330	13.760	-0.040	-0.282%	6.23万	0.00亿	0.000%
2026-08-31	12.880	14.180	14.280	12.750	1.400	10.955%	10.90万	0.00亿	0.000%
2026-08-28	12.440	12.780	12.850	12.400	0.300	2.404%	3.39万	0.00亿	0.000%
2026-08-27	12.370	12.480	12.600	12.210	0.130	1.053%	2.33万	0.00亿	0.000%
2026-08-26	12.400	12.350	12.600	12.070	0.040	0.325%	2.56万	0.00亿	0.000%
2026-08-25	11.810	12.310	12.500	11.710	0.380	3.185%	2.89万	0.00亿	0.000%
2026-08-24	12.180	11.930	12.290	11.720	-0.270	-2.213%	3.05万	0.00亿	0.000%
2026-08-21	12.010	12.200	12.330	11.890	0.160	1.329%	3.80万	0.00亿	0.000%
2026-08-20	11.880	12.040	12.200	11.700	0.250	2.120%	4.71万	0.00亿	0.000%
2026-08-19	13.030	11.790	13.030	11.680	-1.310	-10.000%	4.96万	0.00亿	0.000%
2026-08-18	13.290	13.100	13.320	12.960	-0.180	-1.355%	2.72万	0.00亿	0.000%
2026-08-17	13.360	13.280	13.360	12.980	0.030	0.226%	3.07万	0.00亿	0.000%
2026-08-14	13.380	13.250	13.510	13.000	-0.130	-0.972%	4.08万	0.00亿	0.000%
2026-08-13	13.690	13.380	13.850	13.360	-0.310	-2.264%	2.89万	0.00亿	0.000%
2026-08-12	13.930	13.690	14.050	13.590	-0.240	-1.723%	3.87万	0.00亿	0.000%
2026-08-11	13.750	13.930	14.080	13.320	0.180	1.309%	4.14万	0.00亿	0.000%
2026-08-10	13.900	13.750	13.900	13.510	-0.160	-1.150%	3.61万	0.00亿	0.000%
2026-08-07	13.880	13.910	13.990	13.540	0.060	0.433%	2.98万	0.00亿	0.000%
2026-08-06	13.600	13.850	13.980	13.480	0.160	1.169%	3.17万	0.00亿	0.000%
2026-08-05	13.610	13.690	14.080	13.500	0.020	0.146%	3.91万	0.00亿	0.000%
2026-08-04	13.310	13.670	13.690	12.990	0.360	2.705%	4.93万	0.00亿	0.000%
2026-08-03	12.030	13.310	13.440	12.030	1.240	10.273%	8.06万	0.00亿	0.000%
2026-07-31	11.580	12.070	12.820	11.580	0.740	6.531%	5.64万	0.00亿	0.000%
2026-07-30	11.880	11.330	12.000	11.300	-0.550	-4.630%	3.44万	0.00亿	0.000%
2026-07-29	11.800	11.880	12.000	11.510	0.040	0.338%	2.90万	0.00亿	0.000%
2026-07-28	12.010	11.840	12.500	11.780	-0.210	-1.743%	3.27万	0.00亿	0.000%
2026-07-27	11.820	12.050	12.150	11.700	0.230	1.946%	2.11万	0.00亿	0.000%
2026-07-24	11.720	11.820	12.010	11.550	-0.010	-0.085%	2.81万	0.00亿	0.000%
2026-07-23	11.940	11.830	12.210	11.630	-0.180	-1.499%	2.49万	0.00亿	0.000%
2026-07-22	12.590	12.010	12.630	11.930	-0.560	-4.455%	4.16万	0.00亿	0.000%
2026-07-21	12.450	12.570	12.650	10.680	0.440	3.627%	8.61万	0.00亿	0.000%
2026-07-20	13.080	12.130	13.880	11.890	-0.650	-5.086%	8.87万	0.00亿	0.000%
2026-07-17	13.210	12.780	13.970	12.730	-0.250	-1.919%	8.71万	0.00亿	0.000%
2026-07-16	13.470	13.030	13.560	12.630	-0.350	-2.616%	5.35万	0.00亿	0.000%
2026-07-15	13.200	13.380	13.970	13.200	0.230	1.749%	8.26万	0.00亿	0.000%
2026-07-14	11.560	13.150	13.150	11.140	1.700	14.847%	11.34万	0.00亿	0.000%
2026-07-13	12.650	11.450	12.760	11.330	-1.200	-9.486%	3.95万	0.00亿	0.000%
2026-07-10	12.590	12.650	13.250	12.570	-0.050	-0.394%	2.68万	0.00亿	0.000%
2026-07-09	12.980	12.700	13.030	12.220	-0.160	-1.244%	2.84万	0.00亿	0.000%
2026-07-08	13.560	12.860	13.560	12.820	-0.800	-5.857%	3.62万	0.00亿	0.000%
2026-07-07	13.280	13.660	14.130	12.950	0.370	2.784%	5.79万	0.00亿	0.000%
2026-07-06	14.140	13.290	14.300	13.190	-1.020	-7.128%	4.38万	0.00亿	0.000%
2026-07-03	13.440	14.310	14.570	13.390	0.900	6.711%	5.32万	0.00亿	0.000%
2026-07-02	13.710	13.410	14.060	13.400	-0.300	-2.188%	3.63万	0.00亿	0.000%
2026-07-01	14.360	13.710	14.370	13.570	-0.650	-4.526%	4.07万	0.00亿	0.000%
2026-06-30	13.980	14.360	14.450	13.610	0.450	3.235%	4.31万	0.00亿	0.000%
2026-06-29	14.570	13.910	14.740	13.700	-0.660	-4.530%	3.88万	0.00亿	0.000%
2026-06-26	14.670	14.570	15.050	14.180	-0.060	-0.410%	3.71万	0.00亿	0.000%
2026-06-25	14.860	14.630	15.070	14.320	-0.190	-1.282%	5.17万	0.00亿	0.000%
2026-06-24	15.200	14.820	15.200	14.350	-0.320	-2.114%	4.28万	0.00亿	0.000%
2026-06-23	15.110	15.140	15.730	15.000	0.020	0.132%	4.13万	0.00亿	0.000%
2026-06-22	16.440	15.120	16.690	14.890	-1.330	-8.085%	7.11万	0.00亿	0.000%
2026-06-18	15.570	16.450	16.520	15.180	0.680	4.312%	6.13万	0.00亿	0.000%
2026-06-17	15.600	15.770	15.960	15.530	0.000	0.000%	3.36万	0.00亿	0.000%
2026-06-16	15.910	15.770	16.150	15.600	-0.240	-1.499%	3.61万	0.00亿	0.000%
2026-06-15	15.800	16.010	16.450	15.770	0.210	1.329%	3.93万	0.00亿	0.000%
2026-06-12	15.550	15.800	16.040	15.300	0.400	2.597%	3.50万	0.00亿	0.000%
2026-06-11	15.400	15.400	15.860	15.200	-0.180	-1.155%	4.78万	0.00亿	0.000%
2026-06-10	16.480	15.580	17.150	15.420	-1.180	-7.041%	8.18万	0.00亿	0.000%
2026-06-09	16.000	16.760	18.300	16.000	0.920	5.808%	12.07万	0.00亿	0.000%
2026-06-08	16.000	15.840	16.000	14.830	-0.260	-1.615%	4.96万	0.00亿	0.000%
2026-06-05	16.370	16.100	16.520	15.630	-0.280	-1.709%	3.95万	0.00亿	0.000%
2026-06-04	15.570	16.380	16.470	15.350	0.800	5.135%	4.58万	0.00亿	0.000%
2026-06-03	15.560	15.580	16.070	15.330	-0.120	-0.764%	4.09万	0.00亿	0.000%
2026-06-02	16.270	15.700	16.350	15.350	-0.550	-3.385%	3.86万	0.00亿	0.000%
2026-06-01	15.800	16.250	16.560	15.800	0.450	2.848%	3.56万	0.00亿	0.000%
2026-05-29	16.960	15.800	17.090	15.680	-1.160	-6.840%	4.22万	0.00亿	0.000%
2026-05-28	15.970	16.960	17.150	15.820	0.991	6.206%	4.47万	0.00亿	0.000%
2026-05-27	16.655	15.969	16.655	15.697	-0.686	-4.119%	3.17万	0.00亿	0.000%
2026-05-26	17.234	16.655	17.249	16.369	-0.529	-3.078%	2.58万	0.00亿	0.000%
2026-05-25	17.999	17.184	18.049	16.913	-0.643	-3.607%	3.12万	0.00亿	0.000%
2026-05-22	17.549	17.827	18.020	16.784	0.471	2.714%	3.96万	0.00亿	0.000%
2026-05-21	18.035	17.356	19.200	17.349	-0.607	-3.379%	4.88万	0.00亿	0.000%
2026-05-20	17.227	17.963	18.056	16.970	0.679	3.928%	4.80万	0.00亿	0.000%
2026-05-19	17.313	17.284	17.713	16.884	-0.079	-0.455%	3.20万	0.00亿	0.000%
2026-05-18	17.677	17.363	17.920	17.034	-0.486	-2.723%	3.48万	0.00亿	0.000%
2026-05-15	17.005	17.849	17.935	16.984	0.793	4.649%	5.42万	0.00亿	0.000%
2026-05-14	17.177	17.056	17.363	16.877	-0.121	-0.704%	3.53万	0.00亿	0.000%
2026-05-13	17.184	17.177	17.649	16.670	-0.107	-0.619%	6.33万	0.00亿	0.000%
2026-05-12	19.057	17.284	19.093	16.812	-1.802	-9.441%	9.29万	0.00亿	0.000%
2026-05-11	18.750	19.086	19.171	18.299	0.472	2.536%	3.73万	0.00亿	0.000%
2026-05-08	17.992	18.614	18.807	17.906	0.543	3.005%	4.02万	0.00亿	0.000%
2026-05-07	17.792	18.071	18.457	17.792	0.279	1.568%	5.19万	0.00亿	0.000%
2026-05-06	16.805	17.792	17.935	16.805	1.237	7.472%	7.22万	0.00亿	0.000%
2026-04-30	16.498	16.555	16.727	16.441	0.093	0.565%	2.14万	0.00亿	0.000%
2026-04-29	16.369	16.462	16.784	16.291	0.043	0.262%	2.68万	0.00亿	0.000%
2026-04-28	16.176	16.419	16.805	16.176	-0.393	-2.338%	3.66万	0.00亿	0.000%
2026-04-27	16.920	16.812	17.084	16.569	-0.201	-1.181%	2.55万	0.00亿	0.000%
2026-04-24	17.327	17.013	17.334	16.920	-0.321	-1.852%	2.59万	0.00亿	0.000%
2026-04-23	17.713	17.334	17.806	17.227	-0.379	-2.140%	3.17万	0.00亿	0.000%
2026-04-22	17.770	17.713	17.856	17.499	-0.100	-0.561%	3.28万	0.00亿	0.000%
2026-04-21	17.577	17.813	18.185	17.534	0.128	0.724%	5.42万	0.00亿	0.000%
2026-04-20	16.233	17.685	17.685	16.212	1.344	8.225%	5.80万	0.00亿	0.000%
2026-04-17	16.083	16.341	16.548	15.998	0.258	1.604%	3.95万	0.00亿	0.000%
2026-04-16	16.619	16.083	17.056	16.033	-0.079	-0.489%	5.00万	0.00亿	0.000%
2026-04-15	16.462	16.162	16.591	16.119	-0.300	-1.822%	4.02万	0.00亿	0.000%
2026-04-14	16.391	16.462	16.834	16.126	0.300	1.856%	6.42万	0.00亿	0.000%
2026-04-13	14.446	16.162	16.291	14.232	1.801	12.541%	7.17万	0.00亿	0.000%
2026-04-10	14.232	14.361	14.597	14.232	0.179	1.262%	1.76万	0.00亿	0.000%
2026-04-09	14.482	14.182	14.482	14.089	-0.350	-2.408%	2.29万	0.00亿	0.000%
2026-04-08	13.975	14.532	14.554	13.975	0.858	6.275%	2.59万	0.00亿	0.000%
2026-04-07	13.596	13.674	13.739	13.389	0.000	0.000%	2.34万	0.00亿	0.000%
2026-04-03	13.560	13.560	13.832	13.396	0.000	0.000%	3.15万	0.00亿	0.000%
2026-04-02	14.139	13.489	14.225	13.389	0.000	0.000%	4.05万	0.00亿	0.000%
2026-04-01	14.010	14.239	14.454	13.853	0.000	0.000%	2.97万	0.00亿	0.000%