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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 62.10 | 64.50 | 62.10 | 64.20 | +2.39% | 1.12 | 2.44% |
| 2025-12-16 | 63.85 | 64.29 | 61.60 | 62.70 | -1.80% | 1.11 | 2.46% |
| 2025-12-15 | 64.20 | 65.30 | 63.50 | 63.85 | -1.47% | 0.91 | 1.96% |
| 2025-12-12 | 64.92 | 65.65 | 64.25 | 64.80 | -0.22% | 0.75 | 1.59% |
| 2025-12-11 | 65.17 | 66.16 | 64.47 | 64.94 | -0.35% | 0.98 | 2.08% |
| 2025-12-10 | 64.65 | 66.10 | 64.11 | 65.17 | +1.20% | 1.19 | 2.51% |
| 2025-12-09 | 66.00 | 66.65 | 64.28 | 64.40 | -2.56% | 1.33 | 2.81% |
| 2025-12-08 | 65.17 | 66.25 | 64.25 | 66.09 | +1.43% | 1.46 | 3.08% |
| 2025-12-05 | 64.29 | 65.61 | 64.20 | 65.16 | -0.29% | 1.52 | 3.22% |
| 2025-12-04 | 62.59 | 65.86 | 62.03 | 65.35 | +5.66% | 3.82 | 8.23% |
| 2025-12-03 | 61.80 | 62.55 | 60.81 | 61.85 | -0.24% | 0.89 | 2.00% |
| 2025-12-02 | 61.62 | 63.75 | 61.31 | 62.00 | +0.62% | 1.62 | 3.58% |
| 2025-12-01 | 60.30 | 61.97 | 60.29 | 61.62 | +2.87% | 1.25 | 2.82% |
| 2025-11-28 | 59.90 | 60.20 | 59.40 | 59.90 | -0.40% | 0.52 | 1.20% |
| 2025-11-27 | 59.60 | 60.50 | 59.18 | 60.14 | +1.37% | 0.83 | 1.90% |
| 2025-11-26 | 58.03 | 60.80 | 58.03 | 59.33 | +1.80% | 1.15 | 2.67% |
| 2025-11-25 | 57.47 | 59.20 | 57.44 | 58.28 | +1.57% | 0.57 | 1.34% |
| 2025-11-24 | 58.00 | 58.18 | 56.58 | 57.38 | -0.35% | 0.41 | 0.98% |
| 2025-11-21 | 57.39 | 58.50 | 55.39 | 57.58 | -0.03% | 0.83 | 2.01% |
| 2025-11-20 | 57.86 | 58.80 | 57.50 | 57.60 | -0.96% | 0.32 | 0.77% |