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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 30.85 | 30.95 | 30.56 | 30.87 | -0.26% | 0.24 | 2.33% |
| 2025-07-22 | 31.63 | 31.74 | 30.75 | 30.95 | -0.74% | 0.31 | 2.97% |
| 2025-07-21 | 30.98 | 31.24 | 30.67 | 31.18 | +1.07% | 0.34 | 3.32% |
| 2025-07-18 | 30.69 | 31.40 | 30.48 | 30.85 | +0.88% | 0.35 | 3.47% |
| 2025-07-17 | 30.78 | 30.84 | 30.53 | 30.58 | -0.62% | 0.23 | 2.25% |
| 2025-07-16 | 30.35 | 30.98 | 30.28 | 30.77 | +1.58% | 0.37 | 3.60% |
| 2025-07-15 | 30.67 | 31.05 | 30.02 | 30.29 | -2.13% | 0.41 | 4.03% |
| 2025-07-14 | 30.63 | 31.12 | 30.50 | 30.95 | +1.48% | 0.35 | 3.42% |
| 2025-07-11 | 30.68 | 30.82 | 30.41 | 30.50 | -0.75% | 0.25 | 2.45% |
| 2025-07-10 | 30.71 | 30.91 | 30.32 | 30.73 | +0.46% | 0.42 | 4.15% |
| 2025-07-09 | 30.65 | 30.74 | 30.30 | 30.59 | +0.03% | 0.31 | 3.02% |
| 2025-07-08 | 30.35 | 30.95 | 30.01 | 30.58 | +0.76% | 0.32 | 3.17% |
| 2025-07-07 | 29.96 | 30.99 | 29.61 | 30.35 | +0.83% | 0.35 | 3.52% |
| 2025-07-04 | 30.35 | 30.35 | 29.61 | 30.10 | -1.08% | 0.27 | 2.73% |
| 2025-07-03 | 30.34 | 30.43 | 29.96 | 30.43 | +0.83% | 0.23 | 2.33% |
| 2025-07-02 | 30.40 | 30.40 | 29.86 | 30.18 | -0.43% | 0.31 | 3.06% |
| 2025-07-01 | 30.23 | 31.00 | 29.83 | 30.31 | +0.90% | 0.38 | 3.82% |
| 2025-06-30 | 29.65 | 30.08 | 29.65 | 30.04 | +1.32% | 0.26 | 2.66% |
| 2025-06-27 | 29.44 | 29.66 | 29.17 | 29.65 | +1.30% | 0.24 | 2.49% |
| 2025-06-26 | 29.35 | 29.65 | 29.11 | 29.27 | -0.54% | 0.19 | 2.01% |