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
2026-03-20	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%
2026-01-23	43.01	44.35	1.24	2.88%	41.72	44.80	55955	24410	16.89%
2026-01-22	39.41	43.11	3.92	10.00%	39.36	43.11	29948	12488	9.04%
2026-01-21	39.60	39.19	-0.51	-1.28%	38.62	40.80	19760	7816	5.96%
2026-01-20	39.55	39.70	0.15	0.38%	37.81	39.79	28239	10927	8.52%
2026-01-19	39.34	39.55	0.60	1.54%	38.67	40.31	27222	10730	8.22%
2026-01-16	39.27	38.95	-0.03	-0.08%	38.60	39.89	18527	7253	5.59%
2026-01-15	39.35	38.98	-0.61	-1.54%	38.42	40.69	24011	9467	7.25%
2026-01-14	36.88	39.59	2.52	6.80%	36.57	39.95	45359	17523	13.69%
2026-01-13	38.15	37.07	-0.88	-2.32%	36.84	38.47	25666	9660	7.75%
2026-01-12	39.04	37.95	-0.51	-1.33%	36.71	39.42	50058	18871	15.11%
2026-01-09	35.10	38.46	3.50	10.01%	34.68	38.46	41596	15387	12.55%
2026-01-08	34.73	34.96	0.28	0.81%	34.38	35.86	33332	11792	10.06%
2026-01-07	34.43	34.68	0.25	0.73%	33.42	35.34	27589	9550	8.33%
2026-01-06	33.82	34.43	0.62	1.83%	33.67	34.86	27320	9367	8.25%
2026-01-05	32.30	33.81	1.53	4.74%	31.87	34.09	34693	11577	10.47%
2025-12-31	32.13	32.28	0.16	0.50%	31.04	33.85	34539	11076	10.42%
2025-12-30	30.94	32.12	1.18	3.81%	30.75	32.50	30237	9617	9.13%
2025-12-29	30.80	30.94	0.25	0.81%	30.34	31.15	16675	5141	5.03%
2025-12-26	31.16	30.69	-0.45	-1.45%	30.45	31.27	20329	6269	6.14%
2025-12-25	31.00	31.14	0.88	2.91%	30.28	31.31	32302	9932	9.75%
2025-12-24	28.87	30.26	1.10	3.77%	28.87	32.08	39074	11992	11.79%
2025-12-23	29.04	29.16	-0.10	-0.34%	29.03	29.74	11029	3223	3.33%
2025-12-22	29.71	29.26	-0.44	-1.48%	29.06	30.01	11469	3395	3.46%
2025-12-19	29.01	29.70	0.64	2.20%	29.01	29.78	11004	3240	3.32%
2025-12-18	28.31	29.06	0.75	2.65%	28.17	29.22	13787	3988	4.16%
2025-12-17	28.14	28.31	0.15	0.53%	27.71	28.58	13285	3736	4.01%
2025-12-16	28.81	28.16	-0.65	-2.26%	28.02	28.85	12939	3666	3.91%
2025-12-15	28.70	28.81	0.02	0.07%	28.07	29.27	14429	4151	4.36%
2025-12-12	29.32	28.79	-0.58	-1.97%	28.52	29.80	26025	7562	7.86%