腾景科技（688195）历史行情
以下为腾景科技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 | 187.500 | 180.900 | 189.890 | 180.620 | -0.340 | -0.188% | 590.50万 | 10.90亿 | 3.261% |
| 2026-10-01 | 187.500 | 180.900 | 189.890 | 180.620 | -0.340 | -0.188% | 590.50万 | 10.90亿 | 3.261% |
| 2026-09-30 | 187.500 | 180.900 | 189.890 | 180.620 | -0.340 | -0.188% | 590.50万 | 0.00亿 | 0.000% |
| 2026-09-29 | 172.210 | 181.240 | 182.780 | 172.210 | 6.850 | 3.928% | 537.74万 | 0.00亿 | 0.000% |
| 2026-09-28 | 188.000 | 174.390 | 188.120 | 172.260 | -13.730 | -7.299% | 655.38万 | 0.00亿 | 0.000% |
| 2026-09-27 | 192.210 | 188.120 | 194.700 | 188.000 | -6.280 | -3.230% | 570.98万 | 10.87亿 | 3.153% |
| 2026-09-24 | 192.210 | 188.120 | 194.700 | 188.000 | -6.280 | -3.230% | 570.98万 | 0.00亿 | 0.000% |
| 2026-09-23 | 195.490 | 194.400 | 201.490 | 193.220 | -0.360 | -0.185% | 772.49万 | 0.00亿 | 0.000% |
| 2026-09-22 | 193.000 | 194.760 | 202.490 | 189.330 | 4.660 | 2.451% | 1,298.31万 | 0.00亿 | 0.000% |
| 2026-09-21 | 199.000 | 190.100 | 200.080 | 187.370 | -9.380 | -4.702% | 1,328.84万 | 0.00亿 | 0.000% |
| 2026-09-18 | 190.880 | 199.480 | 202.580 | 188.360 | 11.980 | 6.389% | 1,110.97万 | 0.00亿 | 0.000% |
| 2026-09-17 | 189.000 | 187.500 | 191.920 | 185.200 | -0.340 | -0.181% | 732.43万 | 0.00亿 | 0.000% |
| 2026-09-16 | 179.400 | 187.840 | 190.970 | 177.080 | 8.930 | 4.991% | 853.26万 | 0.00亿 | 0.000% |
| 2026-09-15 | 181.000 | 178.910 | 184.970 | 178.010 | -2.430 | -1.340% | 918.62万 | 0.00亿 | 0.000% |
| 2026-09-14 | 184.880 | 181.340 | 188.910 | 178.990 | -13.550 | -6.953% | 1,422.84万 | 0.00亿 | 0.000% |
| 2026-09-11 | 197.000 | 194.890 | 203.680 | 187.000 | -7.770 | -3.834% | 1,164.96万 | 0.00亿 | 0.000% |
| 2026-09-10 | 200.000 | 202.660 | 211.240 | 196.660 | -0.460 | -0.226% | 1,043.77万 | 0.00亿 | 0.000% |
| 2026-09-09 | 209.980 | 203.120 | 215.500 | 201.500 | 0.620 | 0.306% | 1,385.97万 | 0.00亿 | 0.000% |
| 2026-09-08 | 200.000 | 202.500 | 211.000 | 199.400 | -1.500 | -0.735% | 1,244.85万 | 0.00亿 | 0.000% |
| 2026-09-07 | 197.000 | 204.000 | 207.500 | 193.260 | 10.850 | 5.617% | 1,624.91万 | 0.00亿 | 0.000% |
| 2026-09-04 | 207.000 | 193.150 | 209.900 | 190.980 | -9.150 | -4.523% | 1,712.44万 | 0.00亿 | 0.000% |
| 2026-09-03 | 193.000 | 202.300 | 206.300 | 190.180 | 16.300 | 8.763% | 1,412.47万 | 0.00亿 | 0.000% |
| 2026-09-02 | 184.820 | 186.000 | 193.260 | 181.780 | -2.350 | -1.248% | 1,110.01万 | 0.00亿 | 0.000% |
| 2026-09-01 | 195.000 | 188.350 | 196.600 | 186.260 | -8.530 | -4.333% | 1,107.19万 | 0.00亿 | 0.000% |
| 2026-08-31 | 194.270 | 196.880 | 205.600 | 185.010 | 14.850 | 8.158% | 1,562.08万 | 0.00亿 | 0.000% |
| 2026-08-28 | 177.400 | 182.030 | 201.290 | 174.190 | 4.570 | 2.575% | 1,843.25万 | 0.00亿 | 0.000% |
| 2026-08-27 | 173.000 | 177.460 | 180.000 | 169.000 | 6.460 | 3.778% | 1,082.68万 | 0.00亿 | 0.000% |
| 2026-08-26 | 167.630 | 171.000 | 174.880 | 161.000 | 5.020 | 3.024% | 1,015.15万 | 0.00亿 | 0.000% |
| 2026-08-25 | 162.500 | 165.980 | 169.580 | 161.000 | -4.320 | -2.537% | 809.35万 | 0.00亿 | 0.000% |
| 2026-08-24 | 173.920 | 170.300 | 178.000 | 164.610 | -1.700 | -0.988% | 860.36万 | 0.00亿 | 0.000% |
| 2026-08-21 | 179.860 | 172.000 | 180.000 | 168.880 | -4.280 | -2.428% | 1,105.25万 | 0.00亿 | 0.000% |
| 2026-08-20 | 165.200 | 176.280 | 184.890 | 162.130 | 14.400 | 8.895% | 1,533.41万 | 0.00亿 | 0.000% |
| 2026-08-19 | 173.520 | 161.880 | 177.000 | 161.010 | -24.020 | -12.921% | 1,491.10万 | 0.00亿 | 0.000% |
| 2026-08-18 | 171.000 | 185.900 | 189.800 | 168.100 | 17.910 | 10.661% | 1,902.96万 | 0.00亿 | 0.000% |
| 2026-08-17 | 166.880 | 167.990 | 168.500 | 159.100 | 3.910 | 2.383% | 1,136.12万 | 0.00亿 | 0.000% |
| 2026-08-14 | 160.200 | 164.080 | 166.560 | 158.300 | 5.830 | 3.684% | 1,146.54万 | 0.00亿 | 0.000% |
| 2026-08-13 | 161.000 | 158.250 | 167.610 | 157.010 | 0.770 | 0.489% | 1,651.73万 | 0.00亿 | 0.000% |
| 2026-08-12 | 149.000 | 157.480 | 161.610 | 147.200 | 11.040 | 7.539% | 1,453.22万 | 0.00亿 | 0.000% |
| 2026-08-11 | 145.000 | 146.440 | 151.330 | 137.800 | -2.060 | -1.387% | 1,398.05万 | 0.00亿 | 0.000% |
| 2026-08-10 | 147.730 | 148.500 | 153.000 | 143.160 | -1.640 | -1.092% | 2,060.19万 | 0.00亿 | 0.000% |
| 2026-08-07 | 129.390 | 150.140 | 153.460 | 129.380 | 20.860 | 16.136% | 1,441.84万 | 0.00亿 | 0.000% |
| 2026-08-06 | 120.040 | 129.280 | 132.720 | 119.270 | 4.280 | 3.424% | 974.64万 | 0.00亿 | 0.000% |
| 2026-08-05 | 111.800 | 125.000 | 125.870 | 111.800 | 6.700 | 5.664% | 961.50万 | 0.00亿 | 0.000% |
| 2026-08-04 | 114.290 | 118.300 | 119.970 | 112.000 | 7.700 | 6.962% | 916.13万 | 0.00亿 | 0.000% |
| 2026-08-03 | 106.260 | 110.600 | 113.500 | 105.240 | 2.550 | 2.360% | 809.91万 | 0.00亿 | 0.000% |
| 2026-07-31 | 109.000 | 108.050 | 117.170 | 108.030 | 7.320 | 7.267% | 852.96万 | 0.00亿 | 0.000% |
| 2026-07-30 | 111.770 | 100.730 | 113.650 | 99.100 | -12.160 | -10.772% | 837.08万 | 0.00亿 | 0.000% |
| 2026-07-29 | 116.090 | 112.890 | 118.000 | 106.000 | -2.770 | -2.395% | 713.53万 | 0.00亿 | 0.000% |
| 2026-07-28 | 123.050 | 115.660 | 125.220 | 114.700 | -9.900 | -7.885% | 641.13万 | 0.00亿 | 0.000% |
| 2026-07-27 | 120.010 | 125.560 | 127.000 | 119.470 | 4.960 | 4.113% | 589.05万 | 0.00亿 | 0.000% |
| 2026-07-24 | 123.900 | 120.600 | 126.800 | 119.550 | -5.400 | -4.286% | 532.18万 | 0.00亿 | 0.000% |
| 2026-07-23 | 129.750 | 126.000 | 133.700 | 125.000 | -0.010 | -0.008% | 786.70万 | 0.00亿 | 0.000% |
| 2026-07-22 | 125.000 | 126.010 | 134.170 | 123.340 | 4.810 | 3.969% | 1,111.28万 | 0.00亿 | 0.000% |
| 2026-07-21 | 115.380 | 121.200 | 122.480 | 98.680 | 8.400 | 7.447% | 1,018.44万 | 0.00亿 | 0.000% |
| 2026-07-20 | 127.980 | 112.800 | 129.520 | 108.910 | -10.200 | -8.293% | 868.50万 | 0.00亿 | 0.000% |
| 2026-07-17 | 139.100 | 123.000 | 140.000 | 122.600 | -16.860 | -12.055% | 783.45万 | 0.00亿 | 0.000% |
| 2026-07-16 | 148.940 | 139.860 | 148.940 | 138.010 | -8.540 | -5.755% | 481.80万 | 0.00亿 | 0.000% |
| 2026-07-15 | 156.550 | 148.400 | 157.880 | 147.360 | -7.130 | -4.584% | 505.60万 | 0.00亿 | 0.000% |
| 2026-07-14 | 150.230 | 155.530 | 156.470 | 143.150 | 8.580 | 5.839% | 651.22万 | 0.00亿 | 0.000% |
| 2026-07-13 | 158.510 | 146.950 | 162.700 | 146.640 | -12.560 | -7.874% | 611.70万 | 0.00亿 | 0.000% |
| 2026-07-10 | 162.330 | 159.510 | 172.000 | 159.400 | -3.190 | -1.961% | 713.98万 | 0.00亿 | 0.000% |
| 2026-07-09 | 158.100 | 162.700 | 163.360 | 151.030 | 7.520 | 4.846% | 630.35万 | 0.00亿 | 0.000% |
| 2026-07-08 | 155.390 | 155.180 | 162.280 | 153.000 | 1.180 | 0.766% | 707.90万 | 0.00亿 | 0.000% |
| 2026-07-07 | 158.460 | 154.000 | 159.780 | 150.820 | -3.720 | -2.359% | 602.05万 | 0.00亿 | 0.000% |
| 2026-07-06 | 165.000 | 157.720 | 168.500 | 156.040 | -6.880 | -4.180% | 721.93万 | 0.00亿 | 0.000% |
| 2026-07-03 | 173.100 | 164.600 | 173.300 | 164.600 | -5.780 | -3.392% | 864.62万 | 0.00亿 | 0.000% |
| 2026-07-02 | 185.000 | 170.380 | 189.400 | 169.450 | -19.120 | -10.090% | 835.78万 | 0.00亿 | 0.000% |
| 2026-07-01 | 191.130 | 189.500 | 196.000 | 185.710 | -3.080 | -1.599% | 867.27万 | 0.00亿 | 0.000% |
| 2026-06-30 | 185.980 | 192.580 | 195.280 | 180.490 | 8.630 | 4.691% | 721.63万 | 0.00亿 | 0.000% |
| 2026-06-29 | 188.640 | 183.950 | 192.710 | 174.900 | -3.650 | -1.946% | 894.04万 | 0.00亿 | 0.000% |
| 2026-06-26 | 200.500 | 187.600 | 200.800 | 186.000 | -16.500 | -8.084% | 930.77万 | 0.00亿 | 0.000% |
| 2026-06-25 | 209.000 | 204.100 | 212.480 | 201.370 | -3.710 | -1.785% | 781.50万 | 0.00亿 | 0.000% |
| 2026-06-24 | 198.800 | 207.810 | 209.490 | 195.000 | 9.010 | 4.532% | 829.51万 | 0.00亿 | 0.000% |
| 2026-06-23 | 207.000 | 198.800 | 207.400 | 196.000 | -8.900 | -4.285% | 774.83万 | 0.00亿 | 0.000% |
| 2026-06-22 | 215.000 | 207.700 | 215.000 | 198.700 | -4.840 | -2.277% | 1,259.87万 | 0.00亿 | 0.000% |
| 2026-06-18 | 211.000 | 212.540 | 215.990 | 208.680 | 1.720 | 0.816% | 1,030.63万 | 0.00亿 | 0.000% |
| 2026-06-17 | 208.870 | 210.820 | 212.820 | 205.360 | -2.820 | -1.320% | 909.03万 | 0.00亿 | 0.000% |
| 2026-06-16 | 208.470 | 213.640 | 215.380 | 203.020 | 5.170 | 2.480% | 1,161.35万 | 0.00亿 | 0.000% |
| 2026-06-15 | 190.560 | 208.470 | 209.880 | 190.560 | 18.530 | 9.756% | 1,293.45万 | 0.00亿 | 0.000% |
| 2026-06-12 | 195.500 | 189.940 | 201.660 | 188.830 | -1.360 | -0.711% | 1,015.40万 | 0.00亿 | 0.000% |
| 2026-06-11 | 189.810 | 191.300 | 196.000 | 189.000 | 2.450 | 1.297% | 867.75万 | 0.00亿 | 0.000% |
| 2026-06-10 | 205.010 | 188.850 | 205.960 | 187.080 | -23.480 | -11.058% | 1,519.54万 | 0.00亿 | 0.000% |
| 2026-06-09 | 221.280 | 212.330 | 223.800 | 202.670 | -2.670 | -1.242% | 1,477.19万 | 0.00亿 | 0.000% |
| 2026-06-08 | 228.270 | 215.000 | 228.270 | 212.000 | -26.800 | -11.084% | 920.30万 | 0.00亿 | 0.000% |
| 2026-06-05 | 231.000 | 241.800 | 252.000 | 231.000 | 5.110 | 2.159% | 1,208.42万 | 0.00亿 | 0.000% |
| 2026-06-04 | 235.000 | 236.690 | 245.600 | 229.000 | -9.310 | -3.785% | 1,142.66万 | 0.00亿 | 0.000% |
| 2026-06-03 | 243.380 | 246.000 | 249.990 | 235.000 | 14.180 | 6.117% | 1,213.57万 | 0.00亿 | 0.000% |
| 2026-06-02 | 221.800 | 231.820 | 236.880 | 214.800 | 11.110 | 5.034% | 784.14万 | 0.00亿 | 0.000% |
| 2026-06-01 | 233.900 | 220.710 | 233.900 | 214.000 | -13.190 | -5.639% | 787.11万 | 0.00亿 | 0.000% |
| 2026-05-29 | 242.300 | 233.900 | 248.880 | 231.000 | -9.854 | -4.043% | 710.29万 | 0.00亿 | 0.000% |
| 2026-05-28 | 232.026 | 243.754 | 246.276 | 229.897 | 10.550 | 4.524% | 772.86万 | 0.00亿 | 0.000% |
| 2026-05-27 | 230.154 | 233.204 | 244.847 | 227.797 | 2.035 | 0.880% | 745.50万 | 0.00亿 | 0.000% |
| 2026-05-26 | 237.740 | 231.169 | 237.740 | 226.169 | -5.878 | -2.480% | 512.04万 | 0.00亿 | 0.000% |
| 2026-05-25 | 239.169 | 237.047 | 239.883 | 230.604 | -0.050 | -0.021% | 539.62万 | 0.00亿 | 0.000% |
| 2026-05-22 | 233.733 | 237.097 | 242.740 | 231.897 | 7.950 | 3.469% | 551.49万 | 0.00亿 | 0.000% |
| 2026-05-21 | 249.883 | 229.147 | 251.312 | 228.454 | -20.072 | -8.054% | 624.20万 | 0.00亿 | 0.000% |
| 2026-05-20 | 235.940 | 249.219 | 252.740 | 228.454 | 12.850 | 5.436% | 772.77万 | 0.00亿 | 0.000% |
| 2026-05-19 | 245.083 | 236.369 | 245.083 | 227.733 | -12.864 | -5.161% | 609.78万 | 0.00亿 | 0.000% |
| 2026-05-18 | 243.954 | 249.233 | 254.740 | 240.604 | 0.121 | 0.049% | 481.62万 | 0.00亿 | 0.000% |
| 2026-05-15 | 261.312 | 249.112 | 272.383 | 242.740 | -12.914 | -4.929% | 691.69万 | 0.00亿 | 0.000% |
| 2026-05-14 | 267.512 | 262.026 | 277.026 | 262.026 | -4.757 | -1.783% | 756.63万 | 0.00亿 | 0.000% |
| 2026-05-13 | 253.454 | 266.783 | 270.112 | 249.890 | 5.464 | 2.091% | 775.56万 | 0.00亿 | 0.000% |
| 2026-05-12 | 271.169 | 261.319 | 281.954 | 257.897 | -6.850 | -2.554% | 796.76万 | 0.00亿 | 0.000% |
| 2026-05-11 | 268.454 | 268.169 | 273.097 | 257.069 | 2.215 | 0.833% | 724.64万 | 0.00亿 | 0.000% |
| 2026-05-08 | 251.219 | 265.954 | 266.883 | 248.454 | 7.514 | 2.907% | 716.39万 | 0.00亿 | 0.000% |
| 2026-05-07 | 241.312 | 258.440 | 259.083 | 237.440 | 17.200 | 7.130% | 828.23万 | 0.00亿 | 0.000% |
| 2026-05-06 | 239.883 | 241.240 | 250.597 | 237.754 | 4.214 | 1.778% | 755.65万 | 0.00亿 | 0.000% |
| 2026-04-30 | 236.476 | 237.026 | 241.476 | 228.504 | 5.886 | 2.547% | 745.59万 | 0.00亿 | 0.000% |
| 2026-04-29 | 230.597 | 231.140 | 236.669 | 225.240 | -0.886 | -0.382% | 549.96万 | 0.00亿 | 0.000% |
| 2026-04-28 | 242.026 | 232.026 | 246.312 | 228.454 | -10.464 | -4.315% | 781.75万 | 0.00亿 | 0.000% |
| 2026-04-27 | 244.190 | 242.490 | 249.026 | 238.526 | -3.822 | -1.552% | 700.32万 | 0.00亿 | 0.000% |
| 2026-04-24 | 257.012 | 246.312 | 258.440 | 239.240 | -12.857 | -4.961% | 1,028.20万 | 0.00亿 | 0.000% |
| 2026-04-23 | 285.783 | 259.169 | 306.376 | 249.776 | -24.364 | -8.593% | 1,547.59万 | 0.00亿 | 0.000% |
| 2026-04-22 | 269.933 | 283.533 | 284.719 | 269.440 | 13.579 | 5.030% | 870.69万 | 0.00亿 | 0.000% |
| 2026-04-21 | 247.276 | 269.954 | 277.597 | 247.276 | 17.485 | 6.926% | 1,096.44万 | 0.00亿 | 0.000% |
| 2026-04-20 | 253.804 | 252.469 | 274.512 | 249.919 | -3.128 | -1.224% | 1,029.53万 | 0.00亿 | 0.000% |
| 2026-04-17 | 247.740 | 255.597 | 258.454 | 244.176 | 11.243 | 4.601% | 891.57万 | 0.00亿 | 0.000% |
| 2026-04-16 | 241.376 | 244.354 | 248.926 | 232.740 | 0.542 | 0.222% | 685.84万 | 0.00亿 | 0.000% |
| 2026-04-15 | 241.297 | 243.812 | 253.197 | 237.726 | 5.872 | 2.468% | 742.14万 | 0.00亿 | 0.000% |
| 2026-04-14 | 234.747 | 237.940 | 249.654 | 232.433 | 3.193 | 1.360% | 871.78万 | 0.00亿 | 0.000% |
| 2026-04-13 | 231.312 | 234.747 | 239.169 | 223.069 | 1.943 | 0.835% | 766.38万 | 0.00亿 | 0.000% |
| 2026-04-10 | 237.754 | 232.804 | 247.019 | 229.883 | -3.579 | -1.514% | 874.94万 | 0.00亿 | 0.000% |
| 2026-04-09 | 236.347 | 236.383 | 243.812 | 232.454 | -5.643 | -2.332% | 857.02万 | 0.00亿 | 0.000% |
| 2026-04-08 | 248.369 | 242.026 | 249.883 | 229.169 | 7.857 | 3.355% | 1,042.18万 | 0.00亿 | 0.000% |
| 2026-04-07 | 237.026 | 234.169 | 239.883 | 225.012 | 0.000 | 0.000% | 924.24万 | 0.00亿 | 0.000% |
| 2026-04-03 | 214.062 | 241.976 | 242.840 | 213.562 | 0.000 | 0.000% | 1,119.14万 | 0.00亿 | 0.000% |
| 2026-04-02 | 199.176 | 202.940 | 211.190 | 198.454 | 0.000 | 0.000% | 687.98万 | 0.00亿 | 0.000% |
| 2026-04-01 | 203.547 | 205.147 | 206.204 | 191.669 | 0.000 | 0.000% | 893.12万 | 0.00亿 | 0.000% |