翔楼新材 sz.301160
62.07
+2.24%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 68.76 | 71.99 | 67.51 | 70.60 | +2.68% | 3.62 | 6.79% |
| 2025-08-18 | 69.18 | 69.78 | 67.60 | 68.76 | -0.06% | 3.00 | 5.75% |
| 2025-08-15 | 67.18 | 70.62 | 67.09 | 68.80 | +2.43% | 2.80 | 5.32% |
| 2025-08-14 | 67.53 | 68.78 | 67.16 | 67.17 | -0.91% | 2.50 | 4.82% |
| 2025-08-13 | 67.19 | 67.99 | 65.40 | 67.79 | +0.91% | 3.27 | 6.41% |
| 2025-08-12 | 66.81 | 68.78 | 66.26 | 67.18 | +1.11% | 3.37 | 6.54% |
| 2025-08-11 | 64.96 | 67.99 | 64.72 | 66.44 | +3.30% | 2.75 | 5.42% |
| 2025-08-08 | 66.01 | 66.56 | 64.25 | 64.32 | -3.13% | 1.87 | 3.79% |
| 2025-08-07 | 68.20 | 68.20 | 65.21 | 66.40 | -2.72% | 3.40 | 6.72% |
| 2025-08-06 | 66.00 | 69.67 | 65.13 | 68.26 | +2.85% | 5.24 | 10.12% |
| 2025-08-05 | 64.31 | 68.55 | 63.79 | 66.37 | +4.85% | 4.66 | 9.23% |
| 2025-08-04 | 61.58 | 63.30 | 60.50 | 63.30 | +2.46% | 2.16 | 4.55% |
| 2025-08-01 | 61.40 | 61.95 | 60.36 | 61.78 | +0.59% | 1.71 | 3.67% |
| 2025-07-31 | 62.80 | 64.00 | 61.07 | 61.42 | -2.38% | 2.37 | 4.99% |
| 2025-07-30 | 64.90 | 64.90 | 62.52 | 62.92 | -3.20% | 2.95 | 6.12% |
| 2025-07-29 | 59.09 | 65.00 | 59.08 | 65.00 | +8.91% | 5.01 | 10.65% |
| 2025-07-28 | 58.55 | 60.80 | 58.50 | 59.68 | +2.75% | 2.61 | 5.73% |
| 2025-07-25 | 58.34 | 59.19 | 57.41 | 58.08 | -0.89% | 1.35 | 3.05% |
| 2025-07-24 | 57.37 | 58.99 | 57.37 | 58.60 | +0.90% | 1.85 | 4.16% |
| 2025-07-23 | 57.58 | 59.50 | 57.25 | 58.08 | +0.28% | 1.91 | 4.29% |