翔腾新材 (001373) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	37.05	37.51	0.68	1.85%	36.85	37.77	13023	4876	3.93%
2026-04-29	36.44	36.83	0.30	0.82%	36.03	37.50	15122	5581	4.56%
2026-04-28	36.20	36.53	0.23	0.63%	35.60	36.88	17353	6318	5.24%
2026-04-27	36.26	36.30	1.34	3.83%	35.12	36.55	19512	7004	5.89%
2026-04-24	34.50	34.96	0.34	0.98%	33.80	35.49	13427	4656	4.05%
2026-04-23	35.09	34.62	-0.47	-1.34%	33.02	35.59	11509	3995	3.47%
2026-04-22	34.60	35.09	0.49	1.42%	34.06	35.20	9945	3450	3.00%
2026-04-21	34.76	34.60	-0.28	-0.80%	34.10	34.95	8965	3084	2.71%
2026-04-20	34.89	34.88	0.25	0.72%	34.06	35.21	11661	4038	3.52%
2026-04-17	34.69	34.63	0.04	0.12%	34.30	35.04	12519	4338	3.78%
2026-04-16	34.43	34.59	0.20	0.58%	33.99	34.70	14547	4996	4.39%
2026-04-15	34.66	34.39	0.12	0.35%	34.27	35.20	13006	4499	3.93%
2026-04-14	35.36	34.27	-0.26	-0.75%	33.71	35.36	14278	4892	4.31%
2026-04-13	34.87	34.53	-0.33	-0.95%	33.91	35.07	12294	4231	3.71%
2026-04-10	35.55	34.86	-0.36	-1.02%	34.83	36.04	14122	4988	4.26%
2026-04-09	36.09	35.22	-0.91	-2.52%	34.99	36.09	10596	3740	3.20%
2026-04-08	34.90	36.13	2.07	6.08%	34.56	36.30	13968	4989	4.22%
2026-04-07	33.01	34.06	1.21	3.68%	33.01	34.59	16090	5479	4.86%
2026-04-03	34.01	32.85	-0.96	-2.84%	32.79	34.01	13925	4636	4.20%
2026-04-02	34.96	33.81	-1.11	-3.18%	33.33	35.27	11845	4057	3.58%
2026-04-01	35.54	34.92	0.42	1.22%	34.55	35.54	15356	5377	4.63%
2026-03-31	35.14	34.50	-0.71	-2.02%	34.44	35.73	10187	3572	3.07%
2026-03-30	35.56	35.21	0.00	0.00%	34.65	35.58	15360	5384	4.64%
2026-03-27	35.00	35.21	-0.08	-0.23%	33.60	35.59	12396	4371	3.74%
2026-03-26	35.92	35.29	-0.63	-1.75%	34.58	36.34	14820	5225	4.47%
2026-03-25	35.33	35.92	1.08	3.10%	34.85	36.48	21575	7750	6.51%
2026-03-24	33.12	34.84	1.91	5.80%	32.26	34.84	28597	9580	8.63%
2026-03-23	36.48	32.93	-3.66	-10.00%	32.93	36.48	38391	13159	11.59%
2026-03-20	38.76	36.59	-1.79	-4.66%	36.59	39.45	20717	7806	6.25%
2026-03-19	39.00	38.38	-1.01	-2.56%	38.18	41.20	27932	11023	8.43%
2026-03-18	39.11	39.39	0.36	0.92%	38.70	39.70	10524	4124	3.18%
2026-03-17	41.07	39.03	-1.56	-3.84%	38.81	41.19	9200	3665	2.78%
2026-03-16	40.72	40.59	0.09	0.22%	40.00	40.84	9850	3981	2.97%
2026-03-13	40.65	40.50	-0.27	-0.66%	39.96	41.60	11646	4742	3.52%
2026-03-12	42.59	40.77	-1.08	-2.58%	40.54	42.80	16661	6903	5.03%
2026-03-11	43.65	41.85	-1.08	-2.52%	41.46	43.69	15513	6619	4.68%
2026-03-10	41.93	42.93	1.62	3.92%	41.31	42.98	15484	6544	4.67%
2026-03-09	41.66	41.31	-0.74	-1.76%	40.02	42.28	14071	5788	4.25%
2026-03-06	41.65	42.05	0.05	0.12%	41.65	42.71	13257	5579	4.00%
2026-03-05	42.44	42.00	0.00	0.00%	41.80	43.17	14466	6153	4.37%
2026-03-04	41.41	42.00	-0.03	-0.07%	41.38	43.39	14212	6005	4.29%
2026-03-03	42.22	42.03	-0.19	-0.45%	42.01	44.06	21508	9215	6.49%
2026-03-02	42.00	42.22	-0.20	-0.47%	41.50	45.00	21288	9113	6.43%
2026-02-27	42.17	42.42	0.46	1.10%	41.54	42.50	10505	4415	3.17%
2026-02-26	42.56	41.96	-0.60	-1.41%	41.46	43.15	16476	6941	4.97%
2026-02-25	43.79	42.56	-1.23	-2.81%	42.51	44.17	19905	8554	6.01%
2026-02-24	44.43	43.79	0.04	0.09%	43.00	45.10	15160	6625	4.58%
2026-02-13	44.45	43.75	-0.35	-0.79%	43.50	45.28	7940	3515	2.40%
2026-02-12	43.28	44.10	1.02	2.37%	42.61	44.98	15083	6592	4.55%
2026-02-11	43.20	43.08	0.01	0.02%	42.74	43.77	6728	2911	2.03%
2026-02-10	43.90	43.07	-0.69	-1.58%	42.91	43.99	6994	3022	2.11%
2026-02-09	43.59	43.76	0.80	1.86%	42.99	44.00	11710	5099	3.53%
2026-02-06	43.01	42.96	-0.17	-0.39%	42.45	43.61	11096	4782	3.35%
2026-02-05	42.29	43.13	0.81	1.91%	41.97	43.79	12282	5285	3.71%
2026-02-04	42.98	42.32	-0.87	-2.01%	41.82	43.39	19748	8433	5.96%
2026-02-03	42.21	43.19	0.99	2.35%	41.80	43.20	12767	5435	3.85%
2026-02-02	42.61	42.20	-0.03	-0.07%	41.49	43.29	19928	8444	6.01%
2026-01-30	41.63	42.23	0.02	0.05%	40.81	42.69	16214	6797	4.89%
2026-01-29	41.50	42.21	0.41	0.98%	40.81	42.77	21127	8852	6.38%
2026-01-28	43.29	41.80	-1.69	-3.89%	41.50	43.29	20728	8737	6.26%
2026-01-27	42.03	43.49	0.58	1.35%	41.89	43.79	23570	10124	7.11%
2026-01-26	44.21	42.91	-1.44	-3.25%	41.80	46.50	31330	13473	9.46%