当前位置: 爱股网 > 股票行情 > 翔腾新材(001373)股票行情

翔腾新材(001373)股票行情

翔腾新材(001373)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

翔腾新材(001373)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	35.92	35.29	-0.63	-1.75%	34.58	36.34	14820	5225.07	4.47%
2026-03-25	35.33	35.92	1.08	3.10%	34.85	36.48	21575	7750.78	6.51%
2026-03-24	33.12	34.84	1.91	5.80%	32.26	34.84	28597	9580.80	8.63%
2026-03-23	36.48	32.93	-3.66	-10.00%	32.93	36.48	38391	13159.67	11.59%
2026-03-20	38.76	36.59	-1.79	-4.66%	36.59	39.45	20717	7806.28	6.25%
2026-03-19	39.00	38.38	-1.01	-2.56%	38.18	41.20	27932	11023.27	8.43%
2026-03-18	39.11	39.39	0.36	0.92%	38.70	39.70	10524	4124.14	3.18%
2026-03-17	41.07	39.03	-1.56	-3.84%	38.81	41.19	9200	3665.33	2.78%
2026-03-16	40.72	40.59	0.09	0.22%	40.00	40.84	9850	3981.58	2.97%
2026-03-13	40.65	40.50	-0.27	-0.66%	39.96	41.60	11646	4742.31	3.52%
2026-03-12	42.59	40.77	-1.08	-2.58%	40.54	42.80	16661	6903.99	5.03%
2026-03-11	43.65	41.85	-1.08	-2.52%	41.46	43.69	15513	6619.94	4.68%
2026-03-10	41.93	42.93	1.62	3.92%	41.31	42.98	15484	6544.12	4.67%
2026-03-09	41.66	41.31	-0.74	-1.76%	40.02	42.28	14071	5788.06	4.25%
2026-03-06	41.65	42.05	0.05	0.12%	41.65	42.71	13257	5579.45	4.00%
2026-03-05	42.44	42.00	0.00	0.00%	41.80	43.17	14466	6153.11	4.37%
2026-03-04	41.41	42.00	-0.03	-0.07%	41.38	43.39	14212	6005.41	4.29%
2026-03-03	42.22	42.03	-0.19	-0.45%	42.01	44.06	21508	9215.62	6.49%
2026-03-02	42.00	42.22	-0.20	-0.47%	41.50	45.00	21288	9113.69	6.43%
2026-02-27	42.17	42.42	0.46	1.10%	41.54	42.50	10505	4415.88	3.17%
2026-02-26	42.56	41.96	-0.60	-1.41%	41.46	43.15	16476	6941.27	4.97%
2026-02-25	43.79	42.56	-1.23	-2.81%	42.51	44.17	19905	8554.13	6.01%
2026-02-24	44.43	43.79	0.04	0.09%	43.00	45.10	15160	6625.67	4.58%
2026-02-13	44.45	43.75	-0.35	-0.79%	43.50	45.28	7940	3515.41	2.40%
2026-02-12	43.28	44.10	1.02	2.37%	42.61	44.98	15083	6592.58	4.55%
2026-02-11	43.20	43.08	0.01	0.02%	42.74	43.77	6728	2911.18	2.03%
2026-02-10	43.90	43.07	-0.69	-1.58%	42.91	43.99	6994	3022.99	2.11%
2026-02-09	43.59	43.76	0.80	1.86%	42.99	44.00	11710	5099.49	3.53%
2026-02-06	43.01	42.96	-0.17	-0.39%	42.45	43.61	11096	4782.85	3.35%
2026-02-05	42.29	43.13	0.81	1.91%	41.97	43.79	12282	5285.07	3.71%
2026-02-04	42.98	42.32	-0.87	-2.01%	41.82	43.39	19748	8433.31	5.96%
2026-02-03	42.21	43.19	0.99	2.35%	41.80	43.20	12767	5435.78	3.85%
2026-02-02	42.61	42.20	-0.03	-0.07%	41.49	43.29	19928	8444.33	6.01%
2026-01-30	41.63	42.23	0.02	0.05%	40.81	42.69	16214	6797.36	4.89%
2026-01-29	41.50	42.21	0.41	0.98%	40.81	42.77	21127	8852.84	6.38%
2026-01-28	43.29	41.80	-1.69	-3.89%	41.50	43.29	20728	8737.20	6.26%
2026-01-27	42.03	43.49	0.58	1.35%	41.89	43.79	23570	10124.51	7.11%
2026-01-26	44.21	42.91	-1.44	-3.25%	41.80	46.50	31330	13473.54	9.46%
2026-01-23	43.01	44.35	1.24	2.88%	41.72	44.80	55955	24410.05	16.89%
2026-01-22	39.41	43.11	3.92	10.00%	39.36	43.11	29948	12488.78	9.04%
2026-01-21	39.60	39.19	-0.51	-1.28%	38.62	40.80	19760	7816.07	5.96%
2026-01-20	39.55	39.70	0.15	0.38%	37.81	39.79	28239	10927.00	8.52%
2026-01-19	39.34	39.55	0.60	1.54%	38.67	40.31	27222	10730.99	8.22%
2026-01-16	39.27	38.95	-0.03	-0.08%	38.60	39.89	18527	7253.95	5.59%
2026-01-15	39.35	38.98	-0.61	-1.54%	38.42	40.69	24011	9467.92	7.25%
2026-01-14	36.88	39.59	2.52	6.80%	36.57	39.95	45359	17523.62	13.69%
2026-01-13	38.15	37.07	-0.88	-2.32%	36.84	38.47	25666	9660.68	7.75%
2026-01-12	39.04	37.95	-0.51	-1.33%	36.71	39.42	50058	18871.58	15.11%
2026-01-09	35.10	38.46	3.50	10.01%	34.68	38.46	41596	15387.45	12.55%
2026-01-08	34.73	34.96	0.28	0.81%	34.38	35.86	33332	11792.81	10.06%
2026-01-07	34.43	34.68	0.25	0.73%	33.42	35.34	27589	9550.70	8.33%
2026-01-06	33.82	34.43	0.62	1.83%	33.67	34.86	27320	9367.41	8.25%
2026-01-05	32.30	33.81	1.53	4.74%	31.87	34.09	34693	11577.14	10.47%
2025-12-31	32.13	32.28	0.16	0.50%	31.04	33.85	34539	11076.58	10.42%
2025-12-30	30.94	32.12	1.18	3.81%	30.75	32.50	30237	9617.50	9.13%
2025-12-29	30.80	30.94	0.25	0.81%	30.34	31.15	16675	5141.45	5.03%
2025-12-26	31.16	30.69	-0.45	-1.45%	30.45	31.27	20329	6269.76	6.14%
2025-12-25	31.00	31.14	0.88	2.91%	30.28	31.31	32302	9932.93	9.75%
2025-12-24	28.87	30.26	1.10	3.77%	28.87	32.08	39074	11992.50	11.79%
2025-12-23	29.04	29.16	-0.10	-0.34%	29.03	29.74	11029	3223.18	3.33%
2025-12-22	29.71	29.26	-0.44	-1.48%	29.06	30.01	11469	3395.06	3.46%
2025-12-19	29.01	29.70	0.64	2.20%	29.01	29.78	11004	3240.43	3.32%
2025-12-18	28.31	29.06	0.75	2.65%	28.17	29.22	13787	3988.18	4.16%
2025-12-17	28.14	28.31	0.15	0.53%	27.71	28.58	13285	3736.45	4.01%
2025-12-16	28.81	28.16	-0.65	-2.26%	28.02	28.85	12939	3666.33	3.91%
2025-12-15	28.70	28.81	0.02	0.07%	28.07	29.27	14429	4151.08	4.36%
2025-12-12	29.32	28.79	-0.58	-1.97%	28.52	29.80	26025	7562.36	7.86%
2025-12-11	31.23	29.37	-1.82	-5.84%	29.37	31.38	19329	5815.53	5.83%
2025-12-10	32.14	31.19	-1.11	-3.44%	31.15	32.29	10989	3468.84	3.32%
2025-12-09	32.78	32.30	-0.47	-1.43%	32.13	32.81	10159	3295.23	3.07%
2025-12-08	32.23	32.77	0.54	1.68%	31.76	32.83	13410	4356.78	4.05%
2025-12-05	31.70	32.23	0.53	1.67%	31.19	32.25	11358	3612.92	3.43%
2025-12-04	32.34	31.70	-0.53	-1.64%	31.20	32.36	13794	4369.01	4.16%
2025-12-03	32.78	32.23	-0.55	-1.68%	32.08	32.99	13023	4215.10	3.93%
2025-12-02	33.00	32.78	-0.13	-0.40%	32.35	33.21	13722	4484.22	4.14%
2025-12-01	32.48	32.91	0.52	1.61%	32.29	32.91	17095	5573.34	5.16%
2025-11-28	32.30	32.39	0.09	0.28%	31.72	32.46	13240	4243.22	4.00%
2025-11-27	31.21	32.30	0.95	3.03%	31.17	32.48	16853	5372.66	5.09%
2025-11-26	32.00	31.35	-0.68	-2.12%	31.18	32.50	12521	3985.98	3.78%
2025-11-25	31.62	32.03	0.73	2.33%	31.39	32.42	16308	5212.85	4.92%

深证大盘股票行情在线 K线走势图

翔腾新材(001373)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58