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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 34.60 | 35.20 | 34.06 | 35.09 | +1.42% | 0.35 | 3.00% |
| 2026-04-21 | 34.76 | 34.95 | 34.10 | 34.60 | -0.80% | 0.31 | 2.71% |
| 2026-04-20 | 34.89 | 35.21 | 34.06 | 34.88 | +0.72% | 0.40 | 3.52% |
| 2026-04-17 | 34.69 | 35.04 | 34.30 | 34.63 | +0.12% | 0.43 | 3.78% |
| 2026-04-16 | 34.43 | 34.70 | 33.99 | 34.59 | +0.58% | 0.50 | 4.39% |
| 2026-04-15 | 34.66 | 35.20 | 34.27 | 34.39 | +0.35% | 0.45 | 3.93% |
| 2026-04-14 | 35.36 | 35.36 | 33.71 | 34.27 | -0.75% | 0.49 | 4.31% |
| 2026-04-13 | 34.87 | 35.07 | 33.91 | 34.53 | -0.95% | 0.42 | 3.71% |
| 2026-04-10 | 35.55 | 36.04 | 34.83 | 34.86 | -1.02% | 0.50 | 4.26% |
| 2026-04-09 | 36.09 | 36.09 | 34.99 | 35.22 | -2.52% | 0.37 | 3.20% |
| 2026-04-08 | 34.90 | 36.30 | 34.56 | 36.13 | +6.08% | 0.50 | 4.22% |
| 2026-04-07 | 33.01 | 34.59 | 33.01 | 34.06 | +3.68% | 0.55 | 4.86% |
| 2026-04-03 | 34.01 | 34.01 | 32.79 | 32.85 | -2.84% | 0.46 | 4.20% |
| 2026-04-02 | 34.96 | 35.27 | 33.33 | 33.81 | -3.18% | 0.41 | 3.58% |
| 2026-04-01 | 35.54 | 35.54 | 34.55 | 34.92 | +1.22% | 0.54 | 4.63% |
| 2026-03-31 | 35.14 | 35.73 | 34.44 | 34.50 | -2.02% | 0.36 | 3.07% |
| 2026-03-30 | 35.56 | 35.58 | 34.65 | 35.21 | 0.00% | 0.54 | 4.64% |
| 2026-03-27 | 35.00 | 35.59 | 33.60 | 35.21 | -0.23% | 0.44 | 3.74% |
| 2026-03-26 | 35.92 | 36.34 | 34.58 | 35.29 | -1.75% | 0.52 | 4.47% |
| 2026-03-25 | 35.33 | 36.48 | 34.85 | 35.92 | +3.10% | 0.78 | 6.51% |