翔腾新材 sz.001373
41.18
-1.53%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 41.99 | 41.99 | 40.68 | 41.18 | -1.53% | 0.66 | 4.82% |
| 2026-05-22 | 40.13 | 41.88 | 39.96 | 41.82 | +5.08% | 0.85 | 6.22% |
| 2026-05-21 | 41.37 | 42.43 | 37.00 | 39.80 | -3.02% | 0.84 | 6.16% |
| 2026-05-20 | 41.39 | 42.77 | 41.00 | 41.04 | -1.23% | 0.96 | 6.95% |
| 2026-05-19 | 39.27 | 41.68 | 39.27 | 41.55 | +5.48% | 1.09 | 8.10% |
| 2026-05-18 | 39.17 | 39.60 | 38.37 | 39.39 | +2.26% | 0.56 | 4.34% |
| 2026-05-15 | 38.86 | 39.81 | 38.00 | 38.52 | -2.38% | 0.72 | 5.62% |
| 2026-05-14 | 40.30 | 40.50 | 39.21 | 39.46 | -1.60% | 0.49 | 3.73% |
| 2026-05-13 | 40.86 | 40.87 | 39.60 | 40.10 | -1.38% | 0.78 | 5.85% |
| 2026-05-12 | 41.20 | 41.94 | 39.85 | 40.66 | -1.60% | 0.92 | 6.85% |
| 2026-05-11 | 40.70 | 41.79 | 39.80 | 41.32 | +3.07% | 1.25 | 9.31% |
| 2026-05-08 | 38.73 | 40.31 | 38.20 | 40.09 | +2.85% | 1.10 | 8.37% |
| 2026-05-07 | 37.97 | 39.72 | 37.50 | 38.98 | +2.36% | 0.85 | 6.62% |
| 2026-05-06 | 37.51 | 39.20 | 36.90 | 38.08 | +1.52% | 1.03 | 8.12% |
| 2026-04-30 | 37.05 | 37.77 | 36.85 | 37.51 | +1.85% | 0.49 | 3.93% |
| 2026-04-29 | 36.44 | 37.50 | 36.03 | 36.83 | +0.82% | 0.56 | 4.56% |
| 2026-04-28 | 36.20 | 36.88 | 35.60 | 36.53 | +0.63% | 0.63 | 5.24% |
| 2026-04-27 | 36.26 | 36.55 | 35.12 | 36.30 | +3.83% | 0.70 | 5.89% |
| 2026-04-24 | 34.50 | 35.49 | 33.80 | 34.96 | +0.98% | 0.47 | 4.05% |
| 2026-04-23 | 35.09 | 35.59 | 33.02 | 34.62 | -1.34% | 0.40 | 3.47% |