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
2026-05-06	60.13	60.49	0.61	1.02%	59.31	61.30	24465	14789	3.31%
2026-04-30	57.65	59.88	2.70	4.72%	57.00	60.50	38686	22911	5.23%
2026-04-29	55.50	57.18	1.50	2.69%	55.50	57.60	12177	6918	1.65%
2026-04-28	57.28	55.68	-1.92	-3.33%	55.26	57.44	14411	8107	1.95%
2026-04-27	56.05	57.60	1.26	2.24%	55.79	58.30	17083	9792	2.31%
2026-04-24	56.98	56.34	-0.98	-1.71%	55.33	57.47	19848	11152	2.68%
2026-04-23	58.94	57.32	-1.63	-2.77%	57.20	60.72	20256	11774	2.74%
2026-04-22	58.46	58.95	0.49	0.84%	58.04	59.77	20767	12239	2.81%
2026-04-21	58.80	58.46	-0.35	-0.60%	57.40	59.10	19766	11519	2.67%
2026-04-20	60.00	58.81	-1.38	-2.29%	58.68	60.55	21215	12590	2.87%
2026-04-17	58.68	60.19	1.49	2.54%	57.56	60.27	27550	16356	3.73%
2026-04-16	57.91	58.70	1.73	3.04%	57.45	59.53	29252	17186	3.96%
2026-04-15	56.77	56.97	0.22	0.39%	56.77	58.00	14930	8570	2.02%
2026-04-14	57.79	56.75	-0.88	-1.53%	56.49	58.25	18899	10813	2.56%
2026-04-13	57.65	57.63	-0.39	-0.67%	56.91	58.45	19522	11238	2.64%
2026-04-10	55.61	58.02	2.74	4.96%	55.60	59.30	30087	17443	4.07%
2026-04-09	54.56	55.28	0.85	1.56%	53.32	56.99	29177	16117	3.95%
2026-04-08	52.31	54.43	3.64	7.17%	51.99	54.52	23629	12681	3.20%
2026-04-07	51.30	50.79	-0.35	-0.68%	50.47	52.05	13328	6824	1.80%
2026-04-03	53.00	51.14	-2.16	-4.05%	50.80	54.09	19434	10036	2.63%
2026-04-02	54.88	53.30	-1.58	-2.88%	53.00	55.01	12763	6850	1.73%
2026-04-01	54.80	54.88	0.68	1.25%	54.40	55.77	17613	9683	2.38%
2026-03-31	55.13	54.20	-0.76	-1.38%	54.08	55.54	15195	8317	2.06%
2026-03-30	54.54	54.96	-0.95	-1.70%	53.67	55.68	21910	11919	2.96%
2026-03-27	55.40	55.91	-0.10	-0.18%	55.34	56.53	8765	4902	1.19%
2026-03-26	57.00	56.01	-0.84	-1.48%	55.60	57.76	9983	5648	1.35%
2026-03-25	55.81	56.85	1.17	2.10%	55.80	57.17	12934	7334	1.75%
2026-03-24	55.45	55.68	1.95	3.63%	53.26	55.80	14688	8029	1.99%
2026-03-23	57.81	53.73	-5.07	-8.62%	53.54	57.81	27968	15562	3.78%
2026-03-20	61.41	58.80	-2.61	-4.25%	57.98	62.24	33998	20234	4.60%
2026-03-19	62.83	61.41	-2.38	-3.73%	61.28	63.66	18521	11573	2.51%
2026-03-18	62.99	63.79	0.80	1.27%	62.71	63.87	9889	6264	1.34%
2026-03-17	65.56	62.99	-2.37	-3.63%	62.78	65.78	17069	10921	2.31%
2026-03-16	64.95	65.36	0.45	0.69%	63.16	65.65	21885	14132	2.96%
2026-03-13	64.90	64.91	-0.27	-0.41%	64.36	66.72	18621	12176	2.52%
2026-03-12	64.60	65.18	0.31	0.48%	64.50	67.18	28696	18926	3.88%
2026-03-11	66.64	64.87	-2.06	-3.08%	64.66	68.34	32676	21594	4.42%
2026-03-10	64.00	66.93	3.55	5.60%	63.90	67.28	32919	21600	4.45%
2026-03-09	62.82	63.38	-0.83	-1.29%	62.29	63.70	16376	10315	2.22%
2026-03-06	62.96	64.21	1.09	1.73%	62.33	64.42	20915	13284	2.83%
2026-03-05	64.95	63.12	-1.07	-1.67%	62.88	65.43	23891	15339	3.23%
2026-03-04	62.22	64.19	0.58	0.91%	62.20	64.77	18869	12079	2.55%
2026-03-03	66.33	63.61	-2.72	-4.10%	63.40	67.65	25077	16304	3.39%
2026-03-02	67.50	66.33	-2.23	-3.25%	64.95	67.75	36256	24056	4.90%
2026-02-27	67.49	68.56	0.70	1.03%	66.38	69.41	35644	24240	4.82%
2026-02-26	68.69	67.86	-0.88	-1.28%	67.33	68.69	22729	15400	3.07%
2026-02-25	65.52	68.74	3.10	4.72%	65.25	69.46	36892	24939	4.99%
2026-02-24	68.80	65.64	-2.04	-3.01%	65.41	68.98	42822	28451	5.79%
2026-02-13	65.71	67.68	1.96	2.98%	65.00	68.99	45735	30835	6.19%
2026-02-12	65.40	65.72	1.30	2.02%	64.06	66.74	30148	19797	4.08%
2026-02-11	65.16	64.42	-0.47	-0.72%	63.55	65.77	28793	18665	3.89%
2026-02-10	63.20	64.89	1.95	3.10%	62.68	65.65	32200	20861	4.36%
2026-02-09	63.22	62.94	0.45	0.72%	62.15	63.48	17280	10871	2.38%
2026-02-06	63.60	62.49	-1.11	-1.75%	62.40	64.28	22937	14508	3.16%
2026-02-05	64.00	63.60	-0.83	-1.29%	63.31	64.41	16247	10353	2.24%
2026-02-04	64.75	64.43	-0.76	-1.17%	63.40	65.92	23275	14996	3.21%
2026-02-03	64.99	65.19	0.82	1.27%	62.52	65.40	39468	25269	5.44%
2026-02-02	64.19	64.37	-0.55	-0.85%	63.58	66.35	35554	23031	4.90%
2026-01-30	65.40	64.92	-0.61	-0.93%	63.90	65.98	18994	12331	2.62%
2026-01-29	66.80	65.53	-0.98	-1.47%	65.39	67.50	20099	13353	2.77%
2026-01-28	68.30	66.51	-1.69	-2.48%	66.46	68.39	20617	13830	2.84%
2026-01-27	68.10	68.20	0.74	1.10%	64.91	68.38	34264	22893	4.73%
2026-01-26	69.58	67.46	-2.06	-2.96%	66.96	71.49	28198	19274	3.89%