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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 31.27 | 31.76 | 30.91 | 31.54 | +1.32% | 0.36 | 3.47% |
| 2025-09-16 | 30.73 | 31.19 | 30.43 | 31.13 | +1.57% | 0.34 | 3.29% |
| 2025-09-15 | 30.83 | 30.98 | 30.45 | 30.65 | -0.36% | 0.25 | 2.46% |
| 2025-09-12 | 31.12 | 31.37 | 30.58 | 30.76 | -1.35% | 0.25 | 2.43% |
| 2025-09-11 | 30.80 | 31.18 | 30.31 | 31.18 | +1.60% | 0.29 | 2.83% |
| 2025-09-10 | 30.76 | 30.98 | 30.31 | 30.69 | -0.29% | 0.26 | 2.53% |
| 2025-09-09 | 31.08 | 31.08 | 30.36 | 30.78 | -0.61% | 0.34 | 3.32% |
| 2025-09-08 | 30.70 | 31.06 | 30.11 | 30.97 | +0.72% | 0.33 | 3.21% |
| 2025-09-05 | 30.42 | 30.98 | 30.25 | 30.75 | +1.08% | 0.37 | 3.66% |
| 2025-09-04 | 30.13 | 31.08 | 29.90 | 30.42 | +0.23% | 0.52 | 5.16% |
| 2025-09-03 | 30.68 | 30.83 | 29.79 | 30.35 | -0.49% | 0.39 | 3.90% |
| 2025-09-02 | 31.02 | 31.17 | 29.44 | 30.50 | -2.18% | 0.54 | 5.42% |
| 2025-09-01 | 30.65 | 31.50 | 30.50 | 31.18 | +2.26% | 0.55 | 5.36% |
| 2025-08-29 | 31.40 | 31.50 | 30.40 | 30.49 | -2.90% | 0.43 | 4.22% |
| 2025-08-28 | 31.98 | 32.33 | 29.85 | 31.40 | -1.81% | 0.69 | 6.69% |
| 2025-08-27 | 33.00 | 33.50 | 31.81 | 31.98 | -3.09% | 0.59 | 5.42% |
| 2025-08-26 | 32.25 | 33.30 | 31.80 | 33.00 | +1.76% | 0.69 | 6.31% |
| 2025-08-25 | 32.90 | 33.40 | 32.03 | 32.43 | -1.19% | 0.60 | 5.54% |
| 2025-08-22 | 33.59 | 33.59 | 32.70 | 32.82 | -1.08% | 0.42 | 3.84% |
| 2025-08-21 | 33.51 | 33.73 | 32.85 | 33.18 | -0.39% | 0.41 | 3.71% |