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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 58.00 | 58.71 | 57.60 | 57.92 | -0.70% | 1.30 | 2.92% |
| 2025-07-21 | 58.51 | 59.98 | 57.84 | 58.33 | -0.27% | 2.17 | 4.84% |
| 2025-07-18 | 59.01 | 59.55 | 58.08 | 58.49 | -1.22% | 1.72 | 3.84% |
| 2025-07-17 | 59.20 | 59.98 | 58.40 | 59.21 | -0.95% | 2.09 | 4.62% |
| 2025-07-16 | 58.80 | 60.61 | 58.40 | 59.78 | +0.91% | 3.21 | 7.07% |
| 2025-07-15 | 57.15 | 60.46 | 56.60 | 59.24 | +2.95% | 4.25 | 9.45% |
| 2025-07-14 | 52.48 | 58.17 | 52.48 | 57.54 | +9.58% | 4.70 | 10.97% |
| 2025-07-11 | 51.32 | 53.37 | 51.25 | 52.51 | +1.57% | 1.40 | 3.51% |
| 2025-07-10 | 52.26 | 52.59 | 51.20 | 51.70 | -1.34% | 1.35 | 3.41% |
| 2025-07-09 | 54.59 | 55.55 | 50.84 | 52.40 | -2.04% | 2.53 | 6.13% |
| 2025-07-08 | 53.31 | 53.65 | 52.91 | 53.49 | +0.44% | 1.41 | 3.40% |
| 2025-07-07 | 52.72 | 53.41 | 52.00 | 53.26 | +1.01% | 1.09 | 2.64% |
| 2025-07-04 | 53.14 | 53.29 | 52.33 | 52.72 | -0.90% | 1.06 | 2.59% |
| 2025-07-03 | 53.21 | 53.78 | 52.64 | 53.20 | +0.36% | 1.50 | 3.62% |
| 2025-07-02 | 53.93 | 53.93 | 52.38 | 53.01 | -1.67% | 1.48 | 3.60% |
| 2025-07-01 | 55.53 | 55.63 | 53.66 | 53.90 | -2.58% | 1.85 | 4.38% |
| 2025-06-30 | 55.29 | 56.23 | 54.73 | 55.33 | -0.10% | 1.66 | 3.86% |
| 2025-06-27 | 56.28 | 56.65 | 54.69 | 55.39 | -1.58% | 1.98 | 4.59% |
| 2025-06-26 | 57.31 | 58.34 | 56.18 | 56.28 | -2.56% | 2.56 | 5.77% |
| 2025-06-25 | 55.54 | 58.50 | 54.75 | 57.76 | +5.53% | 3.84 | 8.60% |