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
2026-06-18	35.88	35.73	-0.40	-1.11%	35.01	36.19	20121	7169	4.80%
2026-06-17	36.07	36.13	0.05	0.14%	35.08	37.08	33965	12193	8.09%
2026-06-16	34.37	36.08	1.42	4.10%	34.12	36.61	16410	5845	3.91%
2026-06-15	33.49	34.66	1.32	3.96%	33.49	34.82	13740	4724	3.27%
2026-06-12	33.27	33.34	0.08	0.24%	33.20	34.32	14967	5035	3.57%
2026-06-11	32.96	33.26	-0.10	-0.30%	32.62	34.27	16931	5629	4.04%
2026-06-10	34.75	33.36	-1.38	-3.97%	33.08	34.84	29983	10093	7.15%
2026-06-09	34.38	34.74	0.73	2.15%	33.80	35.32	13361	4622	3.18%
2026-06-08	35.51	34.01	-2.25	-6.21%	33.22	36.03	17718	6153	4.22%
2026-06-05	35.94	36.26	-0.12	-0.33%	35.20	37.37	13444	4892	3.20%
2026-06-04	36.38	36.38	-0.36	-0.98%	35.01	37.70	20557	7447	4.90%
2026-06-03	36.75	36.74	0.06	0.16%	36.22	37.50	14082	5202	3.36%
2026-06-02	38.00	36.68	-1.39	-3.65%	36.20	38.56	17795	6543	4.24%
2026-06-01	37.42	38.07	0.39	1.04%	36.93	39.19	20652	7926	4.92%
2026-05-29	39.48	37.68	-1.36	-3.48%	37.04	40.50	14237	5481	4.30%
2026-05-28	38.39	39.04	0.49	1.27%	37.59	39.60	11329	4397	3.42%
2026-05-27	40.31	38.55	-1.46	-3.65%	38.27	40.46	14518	5660	4.38%
2026-05-26	41.31	40.01	-1.17	-2.84%	39.50	41.43	13543	5436	4.09%
2026-05-25	41.99	41.18	-0.64	-1.53%	40.68	41.99	15955	6568	4.82%
2026-05-22	40.13	41.82	2.02	5.08%	39.96	41.88	20615	8485	6.22%
2026-05-21	41.37	39.80	-1.24	-3.02%	37.00	42.43	20404	8430	6.16%
2026-05-20	41.39	41.04	-0.51	-1.23%	41.00	42.77	23022	9593	6.95%
2026-05-19	39.27	41.55	2.16	5.48%	39.27	41.68	26820	10943	8.09%
2026-05-18	39.17	39.39	0.87	2.26%	38.37	39.60	14385	5602	4.34%
2026-05-15	38.86	38.52	-0.94	-2.38%	38.00	39.81	18636	7184	5.62%
2026-05-14	40.30	39.46	-0.64	-1.60%	39.21	40.50	12360	4902	3.73%
2026-05-13	40.86	40.10	-0.56	-1.38%	39.60	40.87	19388	7773	5.85%
2026-05-12	41.20	40.66	-0.66	-1.60%	39.85	41.94	22706	9243	6.85%
2026-05-11	40.70	41.32	1.23	3.07%	39.80	41.79	30841	12520	9.31%
2026-05-08	38.73	40.09	1.11	2.85%	38.20	40.31	27747	10957	8.37%
2026-05-07	37.97	38.98	0.90	2.36%	37.50	39.72	21939	8545	6.62%
2026-05-06	37.51	38.08	0.57	1.52%	36.90	39.20	26902	10270	8.12%
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%