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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 32.14 | 32.53 | 31.49 | 32.25 | +1.42% | 0.57 | 5.34% |
| 2025-11-19 | 33.06 | 33.07 | 31.50 | 31.80 | -3.58% | 0.44 | 4.18% |
| 2025-11-18 | 32.88 | 33.10 | 32.50 | 32.98 | +0.30% | 0.44 | 4.00% |
| 2025-11-17 | 32.76 | 32.95 | 32.25 | 32.88 | +1.45% | 0.40 | 3.69% |
| 2025-11-14 | 32.32 | 32.80 | 32.15 | 32.41 | +0.28% | 0.36 | 3.36% |
| 2025-11-13 | 32.39 | 32.45 | 31.80 | 32.32 | -0.19% | 0.29 | 2.74% |
| 2025-11-12 | 32.70 | 32.70 | 31.86 | 32.38 | -0.92% | 0.32 | 3.00% |
| 2025-11-11 | 32.84 | 32.84 | 32.51 | 32.68 | 0.00% | 0.21 | 1.91% |
| 2025-11-10 | 32.78 | 32.96 | 32.45 | 32.68 | +0.49% | 0.39 | 3.56% |
| 2025-11-07 | 32.65 | 32.65 | 32.20 | 32.52 | -0.40% | 0.23 | 2.17% |
| 2025-11-06 | 32.45 | 32.76 | 32.08 | 32.65 | +0.62% | 0.33 | 3.04% |
| 2025-11-05 | 31.86 | 32.62 | 31.81 | 32.45 | +1.34% | 0.40 | 3.75% |
| 2025-11-04 | 32.00 | 32.18 | 31.58 | 32.02 | +1.17% | 0.48 | 4.53% |
| 2025-11-03 | 31.28 | 31.78 | 31.04 | 31.65 | +1.18% | 0.39 | 3.72% |
| 2025-10-31 | 30.86 | 31.46 | 30.66 | 31.28 | +1.86% | 0.31 | 3.01% |
| 2025-10-30 | 31.28 | 31.28 | 30.66 | 30.71 | -1.44% | 0.22 | 2.13% |
| 2025-10-29 | 31.55 | 31.85 | 30.81 | 31.16 | -1.67% | 0.31 | 3.02% |
| 2025-10-28 | 31.50 | 31.92 | 31.21 | 31.69 | +0.89% | 0.37 | 3.55% |
| 2025-10-27 | 31.59 | 31.76 | 31.15 | 31.41 | +0.38% | 0.40 | 3.79% |
| 2025-10-24 | 31.02 | 31.38 | 30.80 | 31.29 | +1.03% | 0.32 | 3.05% |