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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 65.71 | 68.99 | 65.00 | 67.68 | +2.98% | 3.08 | 6.19% |
| 2026-02-12 | 65.40 | 66.74 | 64.06 | 65.72 | +2.02% | 1.98 | 4.08% |
| 2026-02-11 | 65.16 | 65.77 | 63.55 | 64.42 | -0.72% | 1.87 | 3.89% |
| 2026-02-10 | 63.20 | 65.65 | 62.68 | 64.89 | +3.10% | 2.09 | 4.36% |
| 2026-02-09 | 63.22 | 63.48 | 62.15 | 62.94 | +0.72% | 1.09 | 2.38% |
| 2026-02-06 | 63.60 | 64.28 | 62.40 | 62.49 | -1.75% | 1.45 | 3.16% |
| 2026-02-05 | 64.00 | 64.41 | 63.31 | 63.60 | -1.29% | 1.04 | 2.24% |
| 2026-02-04 | 64.75 | 65.92 | 63.40 | 64.43 | -1.17% | 1.50 | 3.21% |
| 2026-02-03 | 64.99 | 65.40 | 62.52 | 65.19 | +1.27% | 2.53 | 5.44% |
| 2026-02-02 | 64.19 | 66.35 | 63.58 | 64.37 | -0.85% | 2.30 | 4.90% |
| 2026-01-30 | 65.40 | 65.98 | 63.90 | 64.92 | -0.93% | 1.23 | 2.62% |
| 2026-01-29 | 66.80 | 67.50 | 65.39 | 65.53 | -1.47% | 1.34 | 2.77% |
| 2026-01-28 | 68.30 | 68.39 | 66.46 | 66.51 | -2.48% | 1.38 | 2.84% |
| 2026-01-27 | 68.10 | 68.38 | 64.91 | 68.20 | +1.10% | 2.29 | 4.73% |
| 2026-01-26 | 69.58 | 71.49 | 66.96 | 67.46 | -2.96% | 1.93 | 3.89% |
| 2026-01-23 | 69.17 | 69.99 | 68.30 | 69.52 | +0.62% | 1.53 | 3.04% |
| 2026-01-22 | 69.81 | 70.34 | 68.22 | 69.09 | -1.51% | 1.74 | 3.48% |
| 2026-01-21 | 68.08 | 70.58 | 68.08 | 70.15 | +3.16% | 2.71 | 5.39% |
| 2026-01-20 | 71.38 | 72.00 | 67.12 | 68.00 | -4.60% | 3.25 | 6.49% |
| 2026-01-19 | 72.88 | 73.84 | 71.09 | 71.28 | -1.45% | 2.21 | 4.24% |