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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 28.31 | 29.22 | 28.17 | 29.06 | +2.65% | 0.40 | 4.16% |
| 2025-12-17 | 28.14 | 28.58 | 27.71 | 28.31 | +0.53% | 0.37 | 4.01% |
| 2025-12-16 | 28.81 | 28.85 | 28.02 | 28.16 | -2.26% | 0.37 | 3.91% |
| 2025-12-15 | 28.70 | 29.27 | 28.07 | 28.81 | +0.07% | 0.42 | 4.36% |
| 2025-12-12 | 29.32 | 29.80 | 28.52 | 28.79 | -1.97% | 0.76 | 7.86% |
| 2025-12-11 | 31.23 | 31.38 | 29.37 | 29.37 | -5.84% | 0.58 | 5.83% |
| 2025-12-10 | 32.14 | 32.29 | 31.15 | 31.19 | -3.44% | 0.35 | 3.32% |
| 2025-12-09 | 32.78 | 32.81 | 32.13 | 32.30 | -1.43% | 0.33 | 3.07% |
| 2025-12-08 | 32.23 | 32.83 | 31.76 | 32.77 | +1.68% | 0.44 | 4.05% |
| 2025-12-05 | 31.70 | 32.25 | 31.19 | 32.23 | +1.67% | 0.36 | 3.43% |
| 2025-12-04 | 32.34 | 32.36 | 31.20 | 31.70 | -1.64% | 0.44 | 4.16% |
| 2025-12-03 | 32.78 | 32.99 | 32.08 | 32.23 | -1.68% | 0.42 | 3.93% |
| 2025-12-02 | 33.00 | 33.21 | 32.35 | 32.78 | -0.40% | 0.45 | 4.14% |
| 2025-12-01 | 32.48 | 32.91 | 32.29 | 32.91 | +1.61% | 0.56 | 5.16% |
| 2025-11-28 | 32.30 | 32.46 | 31.72 | 32.39 | +0.28% | 0.42 | 4.00% |
| 2025-11-27 | 31.21 | 32.48 | 31.17 | 32.30 | +3.03% | 0.54 | 5.09% |
| 2025-11-26 | 32.00 | 32.50 | 31.18 | 31.35 | -2.12% | 0.40 | 3.78% |
| 2025-11-25 | 31.62 | 32.42 | 31.39 | 32.03 | +2.33% | 0.52 | 4.92% |
| 2025-11-24 | 30.61 | 31.68 | 30.35 | 31.30 | +3.64% | 0.67 | 6.46% |
| 2025-11-21 | 32.23 | 32.50 | 30.13 | 30.20 | -6.36% | 0.62 | 6.07% |