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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 71.98 | 73.18 | 70.80 | 72.33 | +2.18% | 2.35 | 4.50% |
| 2026-01-15 | 73.11 | 73.47 | 70.54 | 70.79 | -2.88% | 2.27 | 4.38% |
| 2026-01-14 | 73.91 | 75.86 | 71.80 | 72.89 | -1.25% | 2.98 | 5.58% |
| 2026-01-13 | 74.61 | 75.74 | 73.37 | 73.81 | -1.35% | 2.93 | 5.43% |
| 2026-01-12 | 76.17 | 76.80 | 73.87 | 74.82 | -0.77% | 3.97 | 7.28% |
| 2026-01-09 | 75.40 | 78.42 | 72.88 | 75.40 | 0.00% | 4.38 | 8.08% |
| 2026-01-08 | 78.50 | 78.85 | 74.33 | 75.40 | -4.92% | 5.17 | 9.40% |
| 2026-01-07 | 76.85 | 80.55 | 75.58 | 79.30 | +3.05% | 5.52 | 9.72% |
| 2026-01-06 | 72.77 | 78.50 | 72.77 | 76.95 | +5.76% | 5.15 | 9.31% |
| 2026-01-05 | 71.68 | 73.92 | 70.70 | 72.76 | +1.21% | 3.59 | 6.79% |
| 2025-12-31 | 68.53 | 73.68 | 67.08 | 71.89 | +4.48% | 4.71 | 9.06% |
| 2025-12-30 | 66.00 | 69.39 | 65.42 | 68.81 | +4.10% | 4.14 | 8.38% |
| 2025-12-29 | 64.10 | 66.45 | 63.45 | 66.10 | +3.12% | 2.78 | 5.85% |
| 2025-12-26 | 64.60 | 65.12 | 63.50 | 64.10 | -0.68% | 1.32 | 2.84% |
| 2025-12-25 | 64.51 | 65.15 | 64.43 | 64.54 | +0.05% | 1.02 | 2.18% |
| 2025-12-24 | 65.10 | 65.44 | 64.39 | 64.51 | -0.43% | 0.77 | 1.64% |
| 2025-12-23 | 64.50 | 65.43 | 63.96 | 64.79 | +0.43% | 0.68 | 1.44% |
| 2025-12-22 | 65.36 | 65.36 | 63.89 | 64.51 | +0.61% | 0.58 | 1.24% |
| 2025-12-19 | 64.50 | 65.38 | 63.77 | 64.12 | +0.09% | 0.59 | 1.26% |
| 2025-12-18 | 63.56 | 65.75 | 63.06 | 64.06 | -0.22% | 1.06 | 2.26% |