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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 33.07 | 33.31 | 32.60 | 33.31 | +0.70% | 0.39 | 3.60% |
| 2025-08-19 | 32.68 | 33.13 | 32.23 | 33.08 | +1.72% | 0.50 | 4.64% |
| 2025-08-18 | 32.82 | 33.24 | 32.45 | 32.52 | -0.43% | 0.45 | 4.19% |
| 2025-08-15 | 32.60 | 33.50 | 32.40 | 32.66 | +0.18% | 0.46 | 4.24% |
| 2025-08-14 | 33.69 | 33.80 | 32.50 | 32.60 | -3.12% | 0.42 | 3.83% |
| 2025-08-13 | 33.80 | 34.10 | 33.08 | 33.65 | +0.03% | 0.41 | 3.72% |
| 2025-08-12 | 34.20 | 34.43 | 33.51 | 33.64 | -0.83% | 0.45 | 3.98% |
| 2025-08-11 | 33.30 | 33.96 | 33.00 | 33.92 | +2.17% | 0.52 | 4.67% |
| 2025-08-08 | 32.87 | 33.29 | 32.31 | 33.20 | +1.00% | 0.44 | 4.00% |
| 2025-08-07 | 32.87 | 33.19 | 32.72 | 32.87 | +0.03% | 0.33 | 3.02% |
| 2025-08-06 | 32.48 | 33.20 | 32.40 | 32.86 | +1.17% | 0.36 | 3.31% |
| 2025-08-05 | 32.16 | 32.66 | 32.16 | 32.48 | +0.87% | 0.31 | 2.90% |
| 2025-08-04 | 31.78 | 32.20 | 31.41 | 32.20 | +1.19% | 0.28 | 2.65% |
| 2025-08-01 | 31.54 | 31.87 | 31.40 | 31.82 | +0.51% | 0.30 | 2.86% |
| 2025-07-31 | 31.94 | 32.39 | 31.32 | 31.66 | -0.88% | 0.36 | 3.38% |
| 2025-07-30 | 32.00 | 32.34 | 31.52 | 31.94 | -0.25% | 0.36 | 3.38% |
| 2025-07-29 | 32.10 | 32.45 | 31.54 | 32.02 | +0.50% | 0.36 | 3.38% |
| 2025-07-28 | 31.40 | 32.50 | 31.31 | 31.86 | +1.50% | 0.43 | 4.07% |
| 2025-07-25 | 31.20 | 31.49 | 30.88 | 31.39 | +1.09% | 0.36 | 3.44% |
| 2025-07-24 | 30.87 | 31.06 | 30.72 | 31.05 | +0.58% | 0.25 | 2.44% |