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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 30.39 | 31.09 | 30.20 | 30.97 | +1.34% | 0.29 | 2.83% |
| 2025-10-22 | 30.34 | 30.78 | 30.04 | 30.56 | +0.49% | 0.31 | 3.05% |
| 2025-10-21 | 29.66 | 30.41 | 29.50 | 30.41 | +2.53% | 0.31 | 3.17% |
| 2025-10-20 | 29.20 | 29.79 | 29.20 | 29.66 | +2.28% | 0.26 | 2.61% |
| 2025-10-17 | 29.43 | 29.60 | 28.80 | 29.00 | -1.46% | 0.26 | 2.67% |
| 2025-10-16 | 30.00 | 30.06 | 29.22 | 29.43 | -2.13% | 0.22 | 2.24% |
| 2025-10-15 | 29.84 | 30.30 | 29.66 | 30.07 | +0.77% | 0.26 | 2.58% |
| 2025-10-14 | 30.10 | 30.49 | 29.58 | 29.84 | -0.86% | 0.30 | 3.03% |
| 2025-10-13 | 28.90 | 30.34 | 28.35 | 30.10 | +1.04% | 0.50 | 5.12% |
| 2025-10-10 | 29.97 | 30.28 | 29.66 | 29.79 | -1.23% | 0.34 | 3.45% |
| 2025-10-09 | 30.49 | 30.69 | 29.92 | 30.16 | -1.02% | 0.37 | 3.65% |
| 2025-09-30 | 30.69 | 30.71 | 30.17 | 30.47 | -0.23% | 0.27 | 2.71% |
| 2025-09-29 | 30.22 | 30.73 | 29.42 | 30.54 | +1.36% | 0.36 | 3.59% |
| 2025-09-26 | 30.54 | 30.59 | 29.87 | 30.13 | -1.89% | 0.25 | 2.45% |
| 2025-09-25 | 30.84 | 31.38 | 30.28 | 30.71 | -0.84% | 0.35 | 3.47% |
| 2025-09-24 | 29.37 | 31.11 | 28.95 | 30.97 | +4.91% | 0.66 | 6.50% |
| 2025-09-23 | 30.30 | 30.30 | 28.03 | 29.52 | -2.57% | 0.55 | 5.76% |
| 2025-09-22 | 30.85 | 30.85 | 29.92 | 30.30 | -1.30% | 0.41 | 4.07% |
| 2025-09-19 | 31.28 | 31.28 | 30.30 | 30.70 | -1.57% | 0.38 | 3.74% |
| 2025-09-18 | 31.87 | 32.00 | 30.80 | 31.19 | -1.11% | 0.48 | 4.64% |