翔腾新材(001373)股票信息
| 股票代码 | 001373 |
| 股票名称 | 翔腾新材 |
| 最新价/元 | 30.87 |
| 涨跌额/元 | -0.08 |
| 涨跌幅/% | -0.26 |
| 买入/元 | 30.74 |
| 卖出/元 | 30.87 |
| 昨收/元 | 30.95 |
| 今开/元 | 30.85 |
| 最高/元 | 30.95 |
| 最低/元 | 30.56 |
| 成交量/手 | 7709.00 |
| 成交额/万 | 2367.20 |
| 股净值/元 | 171.50 |
| 市净率 | 2.37 |
| 总市值/万 | 212036.42 |
| 流通值/万 | 102277.66 |
| 换手率/% | 2.33 |
| 入市日期 | 2023-06-01 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-24 06:16:14 |
翔腾新材(001373)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 30.85 | 30.87 | -0.08 | -0.26 | 7709.00 | 2367.20 | 2.33 |
| 2025-07-22 | 31.63 | 30.95 | -0.23 | -0.74 | 9838.00 | 3057.91 | 2.97 |
| 2025-07-21 | 30.98 | 31.18 | 0.33 | 1.07 | 10989.00 | 3413.29 | 3.32 |
| 2025-07-18 | 30.69 | 30.85 | 0.27 | 0.88 | 11506.00 | 3544.52 | 3.47 |
| 2025-07-17 | 30.78 | 30.58 | -0.19 | -0.62 | 7465.00 | 2288.95 | 2.25 |
| 2025-07-16 | 30.35 | 30.77 | 0.48 | 1.59 | 11927.00 | 3665.63 | 3.60 |
| 2025-07-15 | 30.67 | 30.29 | -0.66 | -2.13 | 13340.07 | 4052.84 | 4.03 |
| 2025-07-14 | 30.63 | 30.95 | 0.45 | 1.48 | 11331.07 | 3492.61 | 3.42 |
| 2025-07-11 | 30.68 | 30.50 | -0.23 | -0.75 | 8115.00 | 2485.91 | 2.45 |
| 2025-07-10 | 30.71 | 30.73 | 0.14 | 0.46 | 13752.00 | 4212.83 | 4.15 |
| 2025-07-09 | 30.65 | 30.59 | 0.01 | 0.03 | 10005.00 | 3057.59 | 3.02 |
| 2025-07-08 | 30.35 | 30.58 | 0.23 | 0.76 | 10493.01 | 3204.20 | 3.17 |
| 2025-07-07 | 29.96 | 30.35 | 0.25 | 0.83 | 11665.00 | 3528.95 | 3.52 |
| 2025-07-04 | 30.35 | 30.10 | -0.33 | -1.08 | 9055.01 | 2704.14 | 2.73 |
| 2025-07-03 | 30.34 | 30.43 | 0.25 | 0.83 | 7719.00 | 2335.87 | 2.33 |
| 2025-07-02 | 30.40 | 30.18 | -0.13 | -0.43 | 10152.00 | 3052.14 | 3.06 |
| 2025-07-01 | 30.23 | 30.31 | 0.27 | 0.90 | 12666.00 | 3840.21 | 3.82 |
| 2025-06-30 | 29.65 | 30.04 | 0.39 | 1.32 | 8806.00 | 2632.38 | 2.66 |
| 2025-06-27 | 29.44 | 29.65 | 0.38 | 1.30 | 8244.00 | 2427.99 | 2.49 |
| 2025-06-26 | 29.35 | 29.27 | -0.16 | -0.54 | 6647.00 | 1948.82 | 2.01 |
| 2025-06-25 | 29.25 | 29.43 | 0.44 | 1.52 | 12249.00 | 3587.07 | 3.70 |
| 2025-06-24 | 28.47 | 28.99 | 0.63 | 2.22 | 11622.08 | 3350.23 | 3.51 |
| 2025-06-23 | 28.09 | 28.36 | -0.06 | -0.21 | 10046.00 | 2841.16 | 3.03 |
| 2025-06-20 | 28.37 | 28.42 | 0.26 | 0.92 | 8790.00 | 2475.67 | 2.65 |
| 2025-06-19 | 28.61 | 28.16 | -0.50 | -1.75 | 9302.00 | 2629.10 | 2.81 |
| 2025-06-18 | 28.48 | 28.66 | -0.13 | -0.45 | 9237.00 | 2633.67 | 2.79 |
| 2025-06-17 | 28.91 | 28.79 | -0.01 | -0.04 | 10484.00 | 2994.96 | 3.16 |
| 2025-06-16 | 28.43 | 28.80 | 0.44 | 1.55 | 12525.70 | 3597.91 | 3.78 |
| 2025-06-13 | 29.07 | 28.36 | -0.95 | -3.24 | 13436.00 | 3852.99 | 4.06 |
| 2025-06-12 | 29.54 | 29.31 | -0.27 | -0.91 | 12911.81 | 3795.50 | 3.90 |
| 2025-06-11 | 29.38 | 29.64 | 0.26 | 0.89 | 13418.00 | 3977.81 | 4.05 |
| 2025-06-10 | 30.10 | 29.38 | -0.62 | -2.07 | 16121.00 | 4762.76 | 4.87 |
| 2025-06-09 | 29.99 | 30.00 | 0.00 | 0.00 | 9333.02 | 2796.08 | 2.82 |
| 2025-06-06 | 29.70 | 30.00 | 0.16 | 0.54 | 9896.80 | 2956.83 | 2.99 |
| 2025-06-05 | 29.88 | 29.84 | 0.01 | 0.03 | 9961.81 | 2967.62 | 3.01 |
| 2025-06-04 | 29.58 | 29.83 | 0.23 | 0.78 | 9546.54 | 2836.34 | 2.88 |
| 2025-06-03 | 29.32 | 29.60 | 0.28 | 0.96 | 9568.00 | 2818.43 | 2.89 |
| 2025-05-30 | 29.88 | 29.32 | -0.60 | -2.01 | 8312.00 | 2455.91 | 2.51 |
| 2025-05-29 | 29.40 | 29.92 | 0.50 | 1.70 | 12956.00 | 3863.63 | 3.91 |
| 2025-05-28 | 29.35 | 29.42 | 0.02 | 0.07 | 10871.00 | 3213.13 | 3.28 |
| 2025-05-27 | 29.18 | 29.40 | 0.12 | 0.41 | 11551.00 | 3383.27 | 3.49 |
| 2025-05-26 | 28.59 | 29.28 | 0.42 | 1.46 | 16731.00 | 4884.37 | 5.05 |
| 2025-05-23 | 28.65 | 28.86 | 0.21 | 0.73 | 11974.00 | 3446.74 | 3.61 |
| 2025-05-22 | 29.09 | 28.65 | -0.42 | -1.45 | 10451.00 | 3014.60 | 3.15 |
| 2025-05-21 | 29.69 | 29.07 | -0.63 | -2.12 | 8765.00 | 2560.25 | 2.65 |
| 2025-05-20 | 29.28 | 29.70 | 0.42 | 1.43 | 7914.48 | 2332.28 | 2.39 |
| 2025-05-19 | 29.28 | 29.28 | 0.08 | 0.27 | 8739.00 | 2557.22 | 2.64 |
| 2025-05-16 | 29.30 | 29.20 | 0.05 | 0.17 | 8959.00 | 2617.72 | 2.70 |
| 2025-05-15 | 29.36 | 29.15 | 0.11 | 0.38 | 7482.00 | 2167.83 | 2.26 |
| 2025-05-14 | 29.38 | 29.04 | -0.33 | -1.12 | 7108.00 | 2066.56 | 2.15 |
| 2025-05-13 | 29.85 | 29.37 | -0.43 | -1.44 | 7688.00 | 2269.37 | 2.32 |
| 2025-05-12 | 29.59 | 29.80 | 0.45 | 1.53 | 8586.00 | 2548.29 | 2.59 |
| 2025-05-09 | 29.58 | 29.35 | -0.25 | -0.85 | 6681.00 | 1964.58 | 2.02 |
| 2025-05-08 | 29.22 | 29.60 | 0.18 | 0.61 | 7348.69 | 2170.79 | 2.22 |
| 2025-05-07 | 29.98 | 29.42 | 0.07 | 0.24 | 10819.27 | 3193.30 | 3.27 |
| 2025-05-06 | 28.63 | 29.35 | 0.91 | 3.20 | 15131.00 | 4416.11 | 4.57 |
| 2025-04-30 | 27.90 | 28.44 | 0.91 | 3.31 | 17555.06 | 5018.93 | 5.30 |
| 2025-04-29 | 26.73 | 27.53 | 0.67 | 2.49 | 12015.00 | 3296.13 | 3.63 |
| 2025-04-28 | 26.92 | 26.86 | -0.20 | -0.74 | 8105.31 | 2170.00 | 2.45 |
| 2025-04-25 | 27.00 | 27.06 | 0.03 | 0.11 | 6836.00 | 1854.35 | 2.06 |
| 2025-04-24 | 27.30 | 27.03 | -0.36 | -1.31 | 7719.00 | 2090.25 | 2.33 |
| 2025-04-23 | 27.10 | 27.39 | 0.39 | 1.44 | 7861.00 | 2151.32 | 2.37 |
| 2025-04-22 | 27.26 | 27.00 | -0.14 | -0.52 | 5073.00 | 1369.92 | 1.53 |
| 2025-04-21 | 26.53 | 27.14 | 0.34 | 1.27 | 7166.00 | 1935.93 | 2.16 |
| 2025-04-18 | 26.88 | 26.80 | -0.09 | -0.34 | 7448.33 | 1993.34 | 2.25 |
| 2025-04-17 | 26.83 | 26.89 | 0.06 | 0.22 | 8445.00 | 2289.47 | 2.55 |
| 2025-04-16 | 27.33 | 26.83 | -0.49 | -1.79 | 9330.74 | 2504.14 | 2.82 |
| 2025-04-15 | 27.59 | 27.32 | -0.01 | -0.04 | 10595.74 | 2898.63 | 3.20 |
| 2025-04-14 | 27.22 | 27.33 | 0.72 | 2.71 | 15707.01 | 4323.64 | 4.74 |
| 2025-04-11 | 28.05 | 26.61 | -1.20 | -4.32 | 22043.00 | 5943.08 | 6.65 |
| 2025-04-10 | 26.00 | 27.81 | 2.53 | 10.01 | 13348.31 | 3676.39 | 4.03 |
| 2025-04-09 | 24.60 | 25.28 | 0.03 | 0.12 | 13767.00 | 3381.43 | 4.16 |
| 2025-04-08 | 26.28 | 25.25 | -1.12 | -4.25 | 17175.00 | 4312.23 | 5.18 |
| 2025-04-07 | 27.13 | 26.37 | -2.93 | -10.00 | 7091.00 | 1890.36 | 2.14 |
| 2025-04-03 | 29.57 | 29.30 | -0.29 | -0.98 | 7828.00 | 2286.96 | 2.36 |
| 2025-04-02 | 29.24 | 29.59 | 0.33 | 1.13 | 8518.00 | 2518.37 | 2.57 |
| 2025-04-01 | 29.15 | 29.26 | 0.26 | 0.90 | 9220.07 | 2714.00 | 2.78 |
| 2025-03-31 | 29.50 | 29.00 | -0.47 | -1.60 | 9043.55 | 2607.10 | 2.73 |
| 2025-03-28 | 29.60 | 29.47 | -0.24 | -0.81 | 7462.00 | 2207.16 | 2.25 |
| 2025-03-27 | 30.00 | 29.71 | -0.29 | -0.97 | 8907.00 | 2640.01 | 2.69 |
| 2025-03-26 | 29.26 | 30.00 | 0.82 | 2.81 | 11401.45 | 3405.30 | 3.44 |
| 2025-03-25 | 29.47 | 29.18 | -0.14 | -0.48 | 9421.37 | 2748.73 | 2.84 |
| 2025-03-24 | 30.02 | 29.32 | -0.70 | -2.33 | 15911.00 | 4697.56 | 4.80 |
| 2025-03-21 | 30.80 | 30.02 | -0.99 | -3.19 | 19021.14 | 5782.17 | 5.74 |
| 2025-03-20 | 32.30 | 31.01 | -1.12 | -3.49 | 21148.00 | 6671.99 | 6.38 |
| 2025-03-19 | 31.57 | 32.13 | 0.26 | 0.82 | 23757.21 | 7593.36 | 7.17 |
| 2025-03-18 | 31.59 | 31.87 | -0.14 | -0.44 | 25884.94 | 8131.84 | 7.81 |
| 2025-03-17 | 31.92 | 32.01 | 0.26 | 0.82 | 16648.94 | 5329.55 | 5.03 |
| 2025-03-14 | 31.63 | 31.75 | 0.35 | 1.12 | 15027.93 | 4730.62 | 4.54 |
| 2025-03-13 | 31.80 | 31.40 | -0.40 | -1.26 | 14611.41 | 4588.38 | 4.41 |
| 2025-03-12 | 32.10 | 31.80 | -0.29 | -0.90 | 17342.00 | 5539.74 | 5.23 |
| 2025-03-11 | 31.87 | 32.09 | 0.02 | 0.06 | 18664.00 | 5948.45 | 5.63 |
| 2025-03-10 | 32.80 | 32.07 | -0.62 | -1.90 | 23156.41 | 7432.26 | 6.99 |
| 2025-03-07 | 32.35 | 32.69 | 0.09 | 0.28 | 42147.55 | 13659.11 | 12.72 |
| 2025-03-06 | 33.34 | 32.60 | -1.29 | -3.81 | 71402.00 | 23286.16 | 21.55 |
| 2025-03-05 | 30.94 | 33.89 | 3.08 | 10.00 | 91891.14 | 30568.30 | 27.74 |
| 2025-03-04 | 30.03 | 30.81 | 0.92 | 3.08 | 16907.00 | 5168.59 | 5.10 |
| 2025-03-03 | 29.96 | 29.89 | 0.09 | 0.30 | 12737.00 | 3834.10 | 3.84 |
| 2025-02-28 | 30.40 | 29.80 | -0.60 | -1.97 | 14187.00 | 4248.02 | 4.28 |
| 2025-02-27 | 30.60 | 30.40 | -0.20 | -0.65 | 11320.00 | 3430.07 | 3.42 |
日K线
周K线
月K线
