翔楼新材 (301160) - 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
2026-08-20	42.54	44.65	3.00	7.20%	41.99	44.87	59421	26050	11.03%
2026-08-19	45.99	41.65	-4.90	-10.53%	41.21	45.99	67277	29033	12.49%
2026-08-18	45.87	46.55	0.68	1.48%	44.50	46.80	56367	25665	10.46%
2026-08-17	44.50	45.87	1.07	2.39%	43.85	45.88	61138	27515	11.35%
2026-08-14	37.95	44.80	6.99	18.49%	37.79	45.17	117311	49738	21.77%
2026-08-13	39.00	37.81	-1.19	-3.05%	37.80	39.49	29380	11339	5.45%
2026-08-12	38.52	39.00	0.48	1.25%	38.04	39.36	27984	10795	5.19%
2026-08-11	37.35	38.52	1.11	2.97%	36.34	39.16	41575	15857	7.72%
2026-08-10	38.77	37.41	-0.97	-2.53%	37.04	39.07	35192	13196	6.53%
2026-08-07	37.33	38.38	1.04	2.79%	36.71	38.48	43047	16271	7.99%
2026-08-06	36.57	37.34	0.38	1.03%	36.50	37.77	33728	12557	6.26%
2026-08-05	37.08	36.96	0.00	0.00%	36.70	37.69	36866	13707	6.84%
2026-08-04	36.57	36.96	1.92	5.48%	35.16	37.34	52573	19145	9.76%
2026-08-03	34.15	35.04	1.06	3.12%	34.14	37.03	62275	21895	11.56%
2026-07-31	33.18	33.98	2.66	8.49%	32.20	35.82	62129	21527	11.53%
2026-07-30	35.45	31.32	-4.36	-12.22%	31.32	35.52	53574	17629	9.94%
2026-07-29	35.36	35.68	-0.09	-0.25%	34.44	36.16	43720	15453	8.11%
2026-07-28	36.51	35.77	-1.53	-4.10%	35.54	37.41	18012	6558	3.34%
2026-07-27	35.34	37.30	1.76	4.95%	35.16	37.47	28121	10264	5.22%
2026-07-24	37.00	35.54	-1.96	-5.23%	35.50	37.49	25756	9305	4.78%
2026-07-23	38.42	37.50	-1.10	-2.85%	37.04	38.92	37334	14087	6.93%
2026-07-22	39.00	38.60	-0.90	-2.28%	38.29	40.16	35695	13952	6.63%
2026-07-21	36.42	39.50	2.80	7.63%	33.64	39.58	59984	22121	11.13%
2026-07-20	38.50	36.70	-1.49	-3.90%	35.23	39.50	52927	19700	9.82%
2026-07-17	42.02	38.19	-3.65	-8.72%	37.92	42.02	49787	19812	9.24%
2026-07-16	42.42	41.84	-0.56	-1.32%	41.44	45.49	49460	21389	9.18%
2026-07-15	40.30	42.40	2.13	5.29%	39.72	43.23	48139	20230	8.93%
2026-07-14	39.81	40.27	0.42	1.05%	37.98	40.96	43337	17096	8.04%
2026-07-13	42.66	39.85	-3.26	-7.56%	39.72	43.05	43620	17974	3.94%
2026-07-10	44.12	43.11	-0.94	-2.13%	42.93	44.96	44047	19419	3.98%
2026-07-09	45.25	44.05	-0.75	-1.67%	41.40	45.48	57452	24839	5.19%
2026-07-08	48.92	44.80	-4.21	-8.59%	44.50	50.37	67338	31429	6.08%
2026-07-07	50.04	49.01	-1.62	-3.20%	48.82	51.46	39941	19802	3.61%
2026-07-06	51.86	50.63	-1.24	-2.39%	50.06	52.98	54625	27854	4.93%
2026-07-03	51.00	51.87	0.76	1.49%	49.75	53.90	75602	39576	6.82%
2026-07-02	50.00	51.11	0.51	1.01%	49.28	52.58	71282	36711	6.43%
2026-07-01	46.63	50.60	3.95	8.47%	45.85	51.42	85942	42593	7.76%
2026-06-30	46.50	46.65	0.09	0.19%	45.18	47.48	63038	29348	5.69%
2026-06-29	50.59	46.56	-6.12	-11.62%	43.31	50.98	121541	57063	10.97%
2026-06-26	52.45	52.68	0.23	0.44%	50.20	53.11	72383	37547	6.53%
2026-06-25	53.00	52.45	0.09	0.17%	52.12	55.69	73759	39472	6.66%
2026-06-24	53.38	52.36	-0.65	-1.23%	51.77	53.92	55418	29078	5.00%
2026-06-23	54.85	53.01	-2.23	-4.04%	52.38	54.98	93599	50070	8.45%
2026-06-22	47.03	55.24	8.25	17.56%	46.82	56.18	205701	109660	18.57%
2026-06-18	43.70	46.99	2.79	6.31%	43.50	47.98	85218	39757	7.69%
2026-06-17	44.44	44.20	-0.71	-1.58%	42.89	44.79	50337	22041	4.54%
2026-06-16	43.50	44.91	1.08	2.46%	42.80	45.55	52318	23151	4.72%
2026-06-15	43.50	43.83	0.97	2.26%	42.70	44.45	46376	20237	4.19%
2026-06-12	43.05	42.86	0.65	1.54%	41.94	44.30	43491	18693	3.93%
2026-06-11	42.56	42.21	-1.14	-2.63%	41.80	43.65	39883	16909	3.60%
2026-06-10	44.14	43.35	-1.23	-2.76%	42.28	44.88	46459	20177	4.19%
2026-06-09	45.36	44.58	-0.26	-0.58%	43.68	45.78	54179	24020	4.89%
2026-06-08	43.00	44.84	0.49	1.10%	42.41	46.50	84596	38157	7.64%
2026-06-05	43.04	44.35	1.38	3.21%	40.61	45.50	83989	36546	7.58%
2026-06-04	54.77	63.01	8.04	14.63%	54.26	63.66	68684	41205	9.29%
2026-06-03	54.88	54.97	-0.15	-0.27%	54.39	56.58	21056	11657	2.85%
2026-06-02	53.69	55.12	1.43	2.66%	52.51	56.40	23685	12918	3.20%
2026-06-01	54.00	53.69	-0.16	-0.30%	53.06	54.91	16622	8945	2.25%
2026-05-29	57.29	53.85	-3.44	-6.00%	53.33	57.56	24567	13458	3.32%
2026-05-28	57.25	57.29	-0.55	-0.95%	55.80	58.02	19894	11313	2.69%
2026-05-27	59.11	57.84	-1.86	-3.12%	57.38	59.59	22797	13257	3.08%
2026-05-26	61.82	59.70	-2.30	-3.71%	58.50	62.50	29530	17769	3.99%
2026-05-25	62.56	62.00	-0.07	-0.11%	61.29	63.00	23104	14322	3.13%
2026-05-22	61.00	62.07	1.36	2.24%	60.01	63.12	29917	18555	4.05%
2026-05-21	60.86	60.71	-0.12	-0.20%	60.37	63.86	36951	23030	5.00%
2026-05-20	60.08	60.83	0.58	0.96%	59.41	60.99	20158	12165	2.73%
2026-05-19	61.00	60.25	-0.78	-1.28%	60.17	62.26	18836	11441	2.55%
2026-05-18	60.03	61.03	0.01	0.02%	60.03	62.51	23817	14613	3.22%
2026-05-15	60.00	61.02	1.09	1.82%	59.83	62.70	26669	16345	3.61%
2026-05-14	61.59	59.93	-1.63	-2.65%	59.93	63.34	23899	14634	3.23%
2026-05-13	60.60	61.56	0.74	1.22%	60.06	62.10	21603	13280	2.92%