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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 39.34 | 40.31 | 38.67 | 39.55 | +1.54% | 1.07 | 8.22% |
| 2026-01-16 | 39.27 | 39.89 | 38.60 | 38.95 | -0.08% | 0.73 | 5.59% |
| 2026-01-15 | 39.35 | 40.69 | 38.42 | 38.98 | -1.54% | 0.95 | 7.25% |
| 2026-01-14 | 36.88 | 39.95 | 36.57 | 39.59 | +6.80% | 1.75 | 13.69% |
| 2026-01-13 | 38.15 | 38.47 | 36.84 | 37.07 | -2.32% | 0.97 | 7.75% |
| 2026-01-12 | 39.04 | 39.42 | 36.71 | 37.95 | -1.33% | 1.89 | 15.11% |
| 2026-01-09 | 35.10 | 38.46 | 34.68 | 38.46 | +10.01% | 1.54 | 12.55% |
| 2026-01-08 | 34.73 | 35.86 | 34.38 | 34.96 | +0.81% | 1.18 | 10.06% |
| 2026-01-07 | 34.43 | 35.34 | 33.42 | 34.68 | +0.73% | 0.96 | 8.33% |
| 2026-01-06 | 33.82 | 34.86 | 33.67 | 34.43 | +1.83% | 0.94 | 8.25% |
| 2026-01-05 | 32.30 | 34.09 | 31.87 | 33.81 | +4.74% | 1.16 | 10.47% |
| 2025-12-31 | 32.13 | 33.85 | 31.04 | 32.28 | +0.50% | 1.11 | 10.42% |
| 2025-12-30 | 30.94 | 32.50 | 30.75 | 32.12 | +3.81% | 0.96 | 9.13% |
| 2025-12-29 | 30.80 | 31.15 | 30.34 | 30.94 | +0.81% | 0.51 | 5.03% |
| 2025-12-26 | 31.16 | 31.27 | 30.45 | 30.69 | -1.45% | 0.63 | 6.14% |
| 2025-12-25 | 31.00 | 31.31 | 30.28 | 31.14 | +2.91% | 0.99 | 9.75% |
| 2025-12-24 | 28.87 | 32.08 | 28.87 | 30.26 | +3.77% | 1.20 | 11.79% |
| 2025-12-23 | 29.04 | 29.74 | 29.03 | 29.16 | -0.34% | 0.32 | 3.33% |
| 2025-12-22 | 29.71 | 30.01 | 29.06 | 29.26 | -1.48% | 0.34 | 3.46% |
| 2025-12-19 | 29.01 | 29.78 | 29.01 | 29.70 | +2.20% | 0.32 | 3.32% |