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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 33.12 | 34.84 | 32.26 | 34.84 | +5.80% | 0.96 | 8.63% |
| 2026-03-23 | 36.48 | 36.48 | 32.93 | 32.93 | -10.00% | 1.32 | 11.59% |
| 2026-03-20 | 38.76 | 39.45 | 36.59 | 36.59 | -4.66% | 0.78 | 6.25% |
| 2026-03-19 | 39.00 | 41.20 | 38.18 | 38.38 | -2.56% | 1.10 | 8.43% |
| 2026-03-18 | 39.11 | 39.70 | 38.70 | 39.39 | +0.92% | 0.41 | 3.18% |
| 2026-03-17 | 41.07 | 41.19 | 38.81 | 39.03 | -3.84% | 0.37 | 2.78% |
| 2026-03-16 | 40.72 | 40.84 | 40.00 | 40.59 | +0.22% | 0.40 | 2.97% |
| 2026-03-13 | 40.65 | 41.60 | 39.96 | 40.50 | -0.66% | 0.47 | 3.52% |
| 2026-03-12 | 42.59 | 42.80 | 40.54 | 40.77 | -2.58% | 0.69 | 5.03% |
| 2026-03-11 | 43.65 | 43.69 | 41.46 | 41.85 | -2.52% | 0.66 | 4.68% |
| 2026-03-10 | 41.93 | 42.98 | 41.31 | 42.93 | +3.92% | 0.65 | 4.67% |
| 2026-03-09 | 41.66 | 42.28 | 40.02 | 41.31 | -1.76% | 0.58 | 4.25% |
| 2026-03-06 | 41.65 | 42.71 | 41.65 | 42.05 | +0.12% | 0.56 | 4.00% |
| 2026-03-05 | 42.44 | 43.17 | 41.80 | 42.00 | 0.00% | 0.62 | 4.37% |
| 2026-03-04 | 41.41 | 43.39 | 41.38 | 42.00 | -0.07% | 0.60 | 4.29% |
| 2026-03-03 | 42.22 | 44.06 | 42.01 | 42.03 | -0.45% | 0.92 | 6.49% |
| 2026-03-02 | 42.00 | 45.00 | 41.50 | 42.22 | -0.47% | 0.91 | 6.43% |
| 2026-02-27 | 42.17 | 42.50 | 41.54 | 42.42 | +1.10% | 0.44 | 3.17% |
| 2026-02-26 | 42.56 | 43.15 | 41.46 | 41.96 | -1.41% | 0.69 | 4.97% |
| 2026-02-25 | 43.79 | 44.17 | 42.51 | 42.56 | -2.81% | 0.86 | 6.01% |