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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 44.43 | 45.10 | 43.00 | 43.79 | +0.09% | 0.66 | 4.58% |
| 2026-02-13 | 44.45 | 45.28 | 43.50 | 43.75 | -0.79% | 0.35 | 2.40% |
| 2026-02-12 | 43.28 | 44.98 | 42.61 | 44.10 | +2.37% | 0.66 | 4.55% |
| 2026-02-11 | 43.20 | 43.77 | 42.74 | 43.08 | +0.02% | 0.29 | 2.03% |
| 2026-02-10 | 43.90 | 43.99 | 42.91 | 43.07 | -1.58% | 0.30 | 2.11% |
| 2026-02-09 | 43.59 | 44.00 | 42.99 | 43.76 | +1.86% | 0.51 | 3.53% |
| 2026-02-06 | 43.01 | 43.61 | 42.45 | 42.96 | -0.39% | 0.48 | 3.35% |
| 2026-02-05 | 42.29 | 43.79 | 41.97 | 43.13 | +1.91% | 0.53 | 3.71% |
| 2026-02-04 | 42.98 | 43.39 | 41.82 | 42.32 | -2.01% | 0.84 | 5.96% |
| 2026-02-03 | 42.21 | 43.20 | 41.80 | 43.19 | +2.35% | 0.54 | 3.85% |
| 2026-02-02 | 42.61 | 43.29 | 41.49 | 42.20 | -0.07% | 0.84 | 6.01% |
| 2026-01-30 | 41.63 | 42.69 | 40.81 | 42.23 | +0.05% | 0.68 | 4.89% |
| 2026-01-29 | 41.50 | 42.77 | 40.81 | 42.21 | +0.98% | 0.89 | 6.38% |
| 2026-01-28 | 43.29 | 43.29 | 41.50 | 41.80 | -3.89% | 0.87 | 6.26% |
| 2026-01-27 | 42.03 | 43.79 | 41.89 | 43.49 | +1.35% | 1.01 | 7.11% |
| 2026-01-26 | 44.21 | 46.50 | 41.80 | 42.91 | -3.25% | 1.35 | 9.46% |
| 2026-01-23 | 43.01 | 44.80 | 41.72 | 44.35 | +2.88% | 2.44 | 16.89% |
| 2026-01-22 | 39.41 | 43.11 | 39.36 | 43.11 | +10.00% | 1.25 | 9.04% |
| 2026-01-21 | 39.60 | 40.80 | 38.62 | 39.19 | -1.28% | 0.78 | 5.96% |
| 2026-01-20 | 39.55 | 39.79 | 37.81 | 39.70 | +0.38% | 1.09 | 8.52% |