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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 58.80 | 58.98 | 57.78 | 58.16 | -1.09% | 0.51 | 1.20% |
| 2025-11-18 | 60.15 | 60.15 | 58.67 | 58.80 | -2.24% | 0.55 | 1.27% |
| 2025-11-17 | 60.08 | 60.39 | 59.32 | 60.15 | -0.18% | 0.57 | 1.31% |
| 2025-11-14 | 59.30 | 61.00 | 59.12 | 60.26 | +0.67% | 0.66 | 1.52% |
| 2025-11-13 | 60.70 | 60.70 | 59.14 | 59.86 | -1.45% | 0.83 | 1.93% |
| 2025-11-12 | 60.00 | 61.50 | 59.27 | 60.74 | +1.01% | 1.06 | 2.42% |
| 2025-11-11 | 58.36 | 61.00 | 58.25 | 60.13 | +2.96% | 1.29 | 2.98% |
| 2025-11-10 | 59.71 | 59.88 | 58.10 | 58.40 | -1.60% | 0.73 | 1.71% |
| 2025-11-07 | 60.66 | 60.68 | 59.30 | 59.35 | -2.64% | 1.00 | 2.19% |
| 2025-11-06 | 61.00 | 61.67 | 59.88 | 60.96 | +0.91% | 1.28 | 2.76% |
| 2025-11-05 | 60.18 | 61.50 | 59.70 | 60.41 | -0.90% | 1.03 | 2.23% |
| 2025-11-04 | 62.50 | 62.65 | 60.36 | 60.96 | -2.70% | 1.32 | 2.83% |
| 2025-11-03 | 64.39 | 64.60 | 62.30 | 62.65 | -2.78% | 1.50 | 3.12% |
| 2025-10-31 | 62.75 | 65.56 | 61.78 | 64.44 | +3.72% | 2.50 | 5.10% |
| 2025-10-30 | 63.47 | 63.85 | 62.10 | 62.13 | -2.40% | 1.19 | 2.49% |
| 2025-10-29 | 63.00 | 63.88 | 62.28 | 63.66 | +1.45% | 1.46 | 3.03% |
| 2025-10-28 | 63.00 | 63.80 | 62.32 | 62.75 | -1.38% | 0.97 | 2.01% |
| 2025-10-27 | 63.80 | 63.99 | 62.23 | 63.63 | +0.66% | 1.75 | 3.63% |
| 2025-10-24 | 59.20 | 64.92 | 59.20 | 63.21 | +6.70% | 3.76 | 7.89% |
| 2025-10-23 | 59.25 | 59.99 | 58.07 | 59.24 | -0.87% | 0.86 | 1.93% |