腾远钴业（301219）历史行情

以下为腾远钴业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
2026-10-01	39.180	39.750	39.950	39.060	0.570	1.455%	346.00万	1.37亿	1.266%
2026-09-30	39.180	39.750	39.950	39.060	0.570	1.455%	3.46万	0.00亿	0.000%
2026-09-29	38.920	39.180	39.370	38.800	0.430	1.110%	3.22万	0.00亿	0.000%
2026-09-28	39.820	38.750	39.850	38.360	-1.300	-3.246%	4.82万	0.00亿	0.000%
2026-09-27	41.160	40.050	41.260	40.030	-1.230	-2.980%	423.11万	1.71亿	1.549%
2026-09-24	41.160	40.050	41.260	40.030	-1.230	-2.980%	4.23万	0.00亿	0.000%
2026-09-23	41.630	41.280	41.880	41.190	-0.330	-0.793%	3.36万	0.00亿	0.000%
2026-09-22	41.660	41.610	42.160	41.420	0.080	0.193%	5.12万	0.00亿	0.000%
2026-09-21	41.400	41.530	41.750	41.310	0.120	0.290%	4.24万	0.00亿	0.000%
2026-09-18	41.290	41.410	41.440	40.940	0.580	1.421%	4.71万	0.00亿	0.000%
2026-09-17	40.940	40.830	41.310	40.480	-0.200	-0.487%	3.58万	0.00亿	0.000%
2026-09-16	40.660	41.030	41.260	39.950	0.310	0.761%	5.31万	0.00亿	0.000%
2026-09-15	40.560	40.720	41.230	40.510	0.030	0.074%	3.73万	0.00亿	0.000%
2026-09-14	40.590	40.690	41.120	40.490	-0.390	-0.949%	3.79万	0.00亿	0.000%
2026-09-11	41.800	41.080	41.800	40.400	-2.130	-4.929%	8.23万	0.00亿	0.000%
2026-09-10	43.500	43.210	43.660	43.080	-0.530	-1.212%	3.94万	0.00亿	0.000%
2026-09-09	43.500	43.740	44.220	43.170	0.260	0.598%	6.41万	0.00亿	0.000%
2026-09-08	43.520	43.480	44.000	43.230	0.290	0.671%	5.30万	0.00亿	0.000%
2026-09-07	43.140	43.190	43.460	42.900	-0.080	-0.185%	4.08万	0.00亿	0.000%
2026-09-04	44.290	43.270	44.760	43.030	-0.750	-1.704%	6.53万	0.00亿	0.000%
2026-09-03	44.140	44.020	44.430	43.810	0.210	0.479%	4.25万	0.00亿	0.000%
2026-09-02	44.420	43.810	44.420	43.110	-1.190	-2.644%	6.12万	0.00亿	0.000%
2026-09-01	45.700	45.000	45.990	44.830	-0.750	-1.639%	6.36万	0.00亿	0.000%
2026-08-31	45.570	45.750	45.750	44.750	-0.540	-1.167%	5.85万	0.00亿	0.000%
2026-08-28	46.730	46.290	46.790	46.040	-0.250	-0.537%	6.33万	0.00亿	0.000%
2026-08-27	45.610	46.540	46.630	45.350	0.450	0.976%	7.08万	0.00亿	0.000%
2026-08-26	45.040	46.090	46.780	44.770	1.280	2.857%	10.01万	0.00亿	0.000%
2026-08-25	45.740	44.810	46.000	44.060	-1.410	-3.051%	8.57万	0.00亿	0.000%
2026-08-24	46.800	46.220	47.800	45.700	-0.590	-1.260%	9.03万	0.00亿	0.000%
2026-08-21	46.500	46.810	47.420	44.600	-0.650	-1.370%	13.23万	0.00亿	0.000%
2026-08-20	47.790	47.460	48.150	46.680	0.570	1.216%	7.14万	0.00亿	0.000%
2026-08-19	47.800	46.890	47.990	46.580	-1.800	-3.697%	7.02万	0.00亿	0.000%
2026-08-18	49.180	48.690	49.520	48.320	-0.980	-1.973%	6.86万	0.00亿	0.000%
2026-08-17	49.110	49.670	49.700	48.510	1.280	2.645%	7.53万	0.00亿	0.000%
2026-08-14	48.500	48.390	49.170	47.860	0.080	0.166%	7.00万	0.00亿	0.000%
2026-08-13	49.510	48.310	49.570	48.300	-1.310	-2.640%	9.66万	0.00亿	0.000%
2026-08-12	49.600	49.620	50.800	49.500	-0.340	-0.681%	9.92万	0.00亿	0.000%
2026-08-11	51.820	49.960	51.890	49.940	-2.830	-5.361%	16.05万	0.00亿	0.000%
2026-08-10	50.960	52.790	55.530	50.000	2.730	5.453%	21.39万	0.00亿	0.000%
2026-08-07	51.510	50.060	53.080	49.630	2.770	5.857%	21.13万	0.00亿	0.000%
2026-08-06	47.760	47.290	48.390	46.770	-0.310	-0.651%	9.56万	0.00亿	0.000%
2026-08-05	46.030	47.600	47.770	45.920	1.570	3.411%	8.55万	0.00亿	0.000%
2026-08-04	45.200	46.030	46.270	44.900	1.060	2.357%	6.97万	0.00亿	0.000%
2026-08-03	44.480	44.970	45.200	43.960	-0.030	-0.067%	6.36万	0.00亿	0.000%
2026-07-31	45.350	45.000	45.950	44.840	0.290	0.649%	8.06万	0.00亿	0.000%
2026-07-30	44.600	44.710	45.220	43.960	-0.120	-0.268%	7.17万	0.00亿	0.000%
2026-07-29	43.400	44.830	45.500	42.250	1.530	3.533%	9.01万	0.00亿	0.000%
2026-07-28	43.340	43.300	43.840	42.950	-0.920	-2.081%	5.41万	0.00亿	0.000%
2026-07-27	44.090	44.220	44.380	43.410	0.870	2.007%	6.02万	0.00亿	0.000%
2026-07-24	45.000	43.350	45.130	43.330	-2.890	-6.250%	8.55万	0.00亿	0.000%
2026-07-23	44.360	46.240	46.300	44.040	2.080	4.710%	10.32万	0.00亿	0.000%
2026-07-22	44.100	44.160	45.490	43.930	-0.140	-0.316%	9.05万	0.00亿	0.000%
2026-07-21	42.110	44.300	44.800	41.750	3.020	7.316%	13.01万	0.00亿	0.000%
2026-07-20	42.910	41.280	43.800	40.290	-1.500	-3.506%	8.42万	0.00亿	0.000%
2026-07-17	44.700	42.780	45.530	42.600	-2.300	-5.102%	8.32万	0.00亿	0.000%
2026-07-16	45.510	45.080	46.080	44.810	-1.090	-2.361%	5.72万	0.00亿	0.000%
2026-07-15	47.380	46.170	47.650	45.890	-1.460	-3.065%	6.61万	0.00亿	0.000%
2026-07-14	45.410	47.630	47.680	45.100	2.020	4.429%	7.64万	0.00亿	0.000%
2026-07-13	47.880	45.610	47.880	45.380	-2.280	-4.761%	7.80万	0.00亿	0.000%
2026-07-10	49.100	47.890	49.840	47.890	-1.180	-2.405%	7.73万	0.00亿	0.000%
2026-07-09	49.890	49.070	50.390	47.180	-0.810	-1.624%	9.66万	0.00亿	0.000%
2026-07-08	52.210	49.880	53.300	49.770	-2.510	-4.791%	8.84万	0.00亿	0.000%
2026-07-07	54.680	52.390	54.890	52.220	-2.970	-5.365%	9.94万	0.00亿	0.000%
2026-07-06	54.440	55.360	58.200	54.440	1.060	1.952%	12.40万	0.00亿	0.000%
2026-07-03	54.500	54.300	55.520	54.010	0.520	0.967%	9.08万	0.00亿	0.000%
2026-07-02	53.660	53.780	55.880	52.960	-0.370	-0.683%	9.48万	0.00亿	0.000%
2026-07-01	54.500	54.150	54.970	52.890	-0.650	-1.186%	8.95万	0.00亿	0.000%
2026-06-30	52.230	54.800	55.090	51.600	1.960	3.709%	9.18万	0.00亿	0.000%
2026-06-29	52.980	52.840	53.460	51.680	-0.220	-0.415%	9.69万	0.00亿	0.000%
2026-06-26	57.190	53.060	57.630	52.880	-4.260	-7.432%	11.96万	0.00亿	0.000%
2026-06-25	57.880	57.320	59.130	57.080	-2.250	-3.777%	12.45万	0.00亿	0.000%
2026-06-24	58.080	59.570	59.850	56.600	1.270	2.178%	13.34万	0.00亿	0.000%
2026-06-23	63.920	58.300	63.990	57.720	-5.590	-8.749%	19.45万	0.00亿	0.000%
2026-06-22	59.000	63.890	63.940	57.700	3.940	6.572%	19.09万	0.00亿	0.000%
2026-06-18	58.560	59.950	61.490	58.110	0.710	1.199%	10.97万	0.00亿	0.000%
2026-06-17	58.830	59.240	59.990	58.200	0.080	0.135%	8.93万	0.00亿	0.000%
2026-06-16	58.300	59.160	60.190	57.750	-0.210	-0.354%	12.15万	0.00亿	0.000%
2026-06-15	57.880	59.370	59.870	57.700	2.510	4.414%	15.00万	0.00亿	0.000%
2026-06-12	54.980	56.860	58.260	53.980	2.990	5.550%	16.16万	0.00亿	0.000%
2026-06-11	53.170	53.870	55.100	52.900	0.300	0.560%	7.70万	0.00亿	0.000%
2026-06-10	53.540	53.570	54.640	52.650	-0.620	-1.144%	6.94万	0.00亿	0.000%
2026-06-09	53.160	54.190	54.560	51.630	1.510	2.866%	8.38万	0.00亿	0.000%
2026-06-08	55.500	52.680	55.800	51.820	-3.900	-6.893%	9.18万	0.00亿	0.000%
2026-06-05	57.600	56.580	58.320	56.160	-1.230	-2.128%	7.69万	0.00亿	0.000%
2026-06-04	59.000	57.810	59.490	57.100	-1.832	-3.072%	8.23万	0.00亿	0.000%
2026-06-03	58.818	59.642	60.627	58.202	0.608	1.030%	7.03万	0.00亿	0.000%
2026-06-02	58.472	59.034	59.580	57.679	0.886	1.524%	6.12万	0.00亿	0.000%
2026-06-01	57.979	58.148	59.703	57.902	-0.909	-1.539%	5.40万	0.00亿	0.000%
2026-05-29	60.897	59.057	61.836	58.749	-1.347	-2.230%	5.88万	0.00亿	0.000%
2026-05-28	60.281	60.404	60.858	58.757	-0.023	-0.038%	5.08万	0.00亿	0.000%
2026-05-27	62.598	60.427	63.014	59.981	-2.456	-3.906%	7.25万	0.00亿	0.000%
2026-05-26	61.474	62.883	63.122	60.512	1.039	1.680%	7.87万	0.00亿	0.000%
2026-05-25	63.899	61.844	64.053	61.305	-1.624	-2.559%	6.22万	0.00亿	0.000%
2026-05-22	61.774	63.468	64.007	60.851	2.802	4.619%	7.08万	0.00亿	0.000%
2026-05-21	63.907	60.666	64.730	60.573	-2.540	-4.019%	8.44万	0.00亿	0.000%
2026-05-20	62.544	63.206	63.822	60.820	-0.016	-0.025%	8.27万	0.00亿	0.000%
2026-05-19	63.899	63.222	64.092	61.289	-0.885	-1.381%	8.71万	0.00亿	0.000%
2026-05-18	64.669	64.107	65.038	63.514	-1.632	-2.483%	8.83万	0.00亿	0.000%
2026-05-15	67.094	65.739	67.733	64.884	-1.378	-2.053%	11.10万	0.00亿	0.000%
2026-05-14	68.888	67.117	69.442	66.840	-1.971	-2.853%	10.81万	0.00亿	0.000%
2026-05-13	67.748	69.088	69.673	67.232	1.193	1.757%	12.36万	0.00亿	0.000%
2026-05-12	68.541	67.895	69.665	66.678	-0.554	-0.809%	11.06万	0.00亿	0.000%
2026-05-11	68.141	68.449	68.903	66.424	-0.839	-1.211%	15.17万	0.00亿	0.000%
2026-05-08	67.748	69.288	71.582	67.371	1.124	1.649%	17.48万	0.00亿	0.000%
2026-05-07	67.887	68.164	70.227	66.640	-0.316	-0.461%	19.07万	0.00亿	0.000%
2026-05-06	67.525	68.480	68.572	65.408	0.963	1.426%	20.66万	0.00亿	0.000%
2026-04-30	66.101	67.517	70.443	65.292	1.255	1.894%	21.57万	0.00亿	0.000%
2026-04-29	62.144	66.262	66.709	62.013	3.826	6.128%	16.92万	0.00亿	0.000%
2026-04-28	63.768	62.436	63.891	62.282	-1.740	-2.711%	10.43万	0.00亿	0.000%
2026-04-27	64.669	64.176	67.117	63.899	-0.385	-0.596%	15.49万	0.00亿	0.000%
2026-04-24	61.590	64.561	65.354	61.412	2.779	4.498%	21.10万	0.00亿	0.000%
2026-04-23	64.561	61.782	64.577	61.597	-2.633	-4.088%	15.47万	0.00亿	0.000%
2026-04-22	62.975	64.415	64.823	62.744	0.755	1.186%	17.76万	0.00亿	0.000%
2026-04-21	62.760	63.660	64.130	60.843	1.301	2.086%	18.84万	0.00亿	0.000%
2026-04-20	63.322	62.359	63.784	61.974	-0.816	-1.292%	16.80万	0.00亿	0.000%
2026-04-17	61.089	63.175	65.801	61.089	2.378	3.911%	24.07万	0.00亿	0.000%
2026-04-16	60.566	60.797	61.182	59.280	0.378	0.626%	19.45万	0.00亿	0.000%
2026-04-15	62.359	60.419	63.599	60.119	-1.956	-3.136%	24.94万	0.00亿	0.000%
2026-04-14	59.126	62.375	62.375	57.563	10.524	20.297%	36.21万	0.00亿	0.000%
2026-04-13	48.880	51.851	52.482	48.880	2.964	6.063%	10.63万	0.00亿	0.000%
2026-04-10	48.025	48.887	49.388	47.833	1.231	2.583%	6.08万	0.00亿	0.000%
2026-04-09	47.494	47.656	47.979	47.201	-0.384	-0.799%	4.20万	0.00亿	0.000%
2026-04-08	46.616	48.040	48.071	46.616	2.448	5.369%	6.18万	0.00亿	0.000%
2026-04-07	45.246	45.592	46.039	45.038	0.000	0.000%	2.93万	0.00亿	0.000%
2026-04-03	46.039	45.046	46.339	44.953	0.000	0.000%	2.89万	0.00亿	0.000%
2026-04-02	46.462	46.000	46.739	45.415	0.000	0.000%	3.91万	0.00亿	0.000%
2026-04-01	46.539	46.770	46.963	45.946	0.000	0.000%	5.59万	0.00亿	0.000%