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 | 28.32 |
| 涨跌额/元 | 2.29 |
| 涨跌幅/% | 8.80 |
| 买入/元 | 28.32 |
| 卖出/元 | 28.33 |
| 昨收/元 | 26.03 |
| 今开/元 | 26.64 |
| 最高/元 | 28.50 |
| 最低/元 | 26.04 |
| 成交量/手 | 46577.91 |
| 成交额/万 | 12770.81 |
| 股净值/元 | 49.68 |
| 市净率 | 2.17 |
| 总市值/万 | 194521.27 |
| 流通值/万 | 93829.07 |
| 换手率/% | 14.06 |
| 入市日期 | 2023-06-01 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:12 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 26.64 | 28.32 | 2.29 | 8.80 | 46577.91 | 12770.81 | 14.06 |
| 2024-09-27 | 25.10 | 26.03 | 1.08 | 4.33 | 31052.93 | 7950.25 | 9.37 |
| 2024-09-26 | 24.54 | 24.95 | 0.36 | 1.46 | 22534.05 | 5562.90 | 6.80 |
| 2024-09-25 | 24.22 | 24.59 | 0.55 | 2.29 | 22782.05 | 5574.98 | 6.88 |
| 2024-09-24 | 23.66 | 24.04 | 0.40 | 1.69 | 17126.00 | 4074.91 | 5.17 |
| 2024-09-23 | 23.63 | 23.64 | -0.23 | -0.96 | 10808.00 | 2558.08 | 3.26 |
| 2024-09-20 | 23.53 | 23.87 | 0.32 | 1.36 | 15372.00 | 3621.71 | 4.64 |
| 2024-09-19 | 23.21 | 23.55 | 0.36 | 1.55 | 11266.00 | 2650.66 | 3.40 |
| 2024-09-18 | 23.76 | 23.19 | -0.32 | -1.36 | 10192.00 | 2363.03 | 3.08 |
| 2024-09-13 | 24.25 | 23.51 | -0.84 | -3.45 | 11851.81 | 2821.32 | 3.58 |
| 2024-09-12 | 24.96 | 24.35 | -0.27 | -1.10 | 10656.00 | 2607.52 | 3.22 |
| 2024-09-11 | 24.89 | 24.62 | -0.25 | -1.01 | 9003.20 | 2219.22 | 2.72 |
| 2024-09-10 | 24.30 | 24.87 | 0.51 | 2.09 | 14006.00 | 3440.44 | 4.23 |
| 2024-09-09 | 25.00 | 24.36 | -0.68 | -2.72 | 15885.00 | 3908.14 | 4.79 |
| 2024-09-06 | 25.81 | 25.04 | -1.28 | -4.86 | 26865.54 | 6799.22 | 8.11 |
| 2024-09-05 | 25.56 | 26.32 | 0.70 | 2.73 | 27479.74 | 7197.98 | 8.29 |
| 2024-09-04 | 27.11 | 25.62 | -1.01 | -3.79 | 40773.78 | 10900.81 | 12.31 |
| 2024-09-03 | 26.30 | 26.63 | 0.44 | 1.68 | 29986.86 | 7867.72 | 9.05 |
| 2024-09-02 | 26.14 | 26.19 | -0.24 | -0.91 | 26530.94 | 6926.15 | 8.01 |
| 2024-08-30 | 25.85 | 26.43 | 0.08 | 0.30 | 52919.60 | 14054.19 | 15.97 |
| 2024-08-29 | 25.56 | 26.35 | 0.39 | 1.50 | 47379.80 | 12300.66 | 14.30 |
| 2024-08-28 | 25.21 | 25.96 | 0.53 | 2.08 | 50067.94 | 12726.47 | 15.11 |
| 2024-08-27 | 27.05 | 25.43 | -2.17 | -7.86 | 64762.47 | 16725.39 | 19.55 |
| 2024-08-26 | 25.55 | 27.60 | 2.51 | 10.00 | 55334.19 | 14939.98 | 16.70 |
| 2024-08-23 | 22.81 | 25.09 | 2.28 | 10.00 | 21324.90 | 5145.91 | 6.44 |
| 2024-08-22 | 23.46 | 22.81 | -0.72 | -3.06 | 7949.00 | 1834.79 | 2.40 |
| 2024-08-21 | 23.11 | 23.53 | 0.36 | 1.55 | 7778.00 | 1828.99 | 2.35 |
| 2024-08-20 | 23.32 | 23.17 | -0.36 | -1.53 | 6352.99 | 1480.69 | 1.92 |
| 2024-08-19 | 24.35 | 23.53 | -0.99 | -4.04 | 13455.92 | 3203.31 | 4.06 |
| 2024-08-16 | 24.35 | 24.52 | 0.20 | 0.82 | 12047.13 | 2973.29 | 3.64 |
| 2024-08-15 | 24.10 | 24.32 | 0.11 | 0.45 | 10212.00 | 2484.04 | 3.08 |
| 2024-08-14 | 23.91 | 24.21 | 0.14 | 0.58 | 9066.00 | 2195.82 | 2.74 |
| 2024-08-13 | 23.58 | 24.07 | 0.54 | 2.30 | 11031.00 | 2633.06 | 3.33 |
| 2024-08-12 | 23.83 | 23.53 | -0.16 | -0.68 | 8843.22 | 2091.36 | 2.67 |
| 2024-08-09 | 23.90 | 23.69 | -0.01 | -0.04 | 9741.92 | 2320.75 | 2.94 |
| 2024-08-08 | 24.60 | 23.70 | -0.90 | -3.66 | 18695.13 | 4484.03 | 5.64 |
| 2024-08-07 | 24.56 | 24.60 | -0.22 | -0.89 | 23993.21 | 5931.24 | 7.24 |
| 2024-08-06 | 26.35 | 24.82 | -1.67 | -6.30 | 37301.94 | 9368.14 | 11.26 |
| 2024-08-05 | 26.50 | 26.49 | -0.32 | -1.19 | 37709.46 | 9958.42 | 11.38 |
| 2024-08-02 | 25.60 | 26.81 | 1.15 | 4.48 | 45080.34 | 11888.40 | 13.61 |
| 2024-08-01 | 25.42 | 25.66 | -0.07 | -0.27 | 28007.00 | 7219.08 | 8.45 |
| 2024-07-31 | 25.03 | 25.73 | 0.46 | 1.82 | 36225.00 | 9293.49 | 10.93 |
| 2024-07-30 | 24.88 | 25.27 | 0.18 | 0.72 | 19943.00 | 5049.99 | 6.02 |
| 2024-07-29 | 24.54 | 25.09 | 0.53 | 2.16 | 23346.00 | 5844.52 | 7.05 |
| 2024-07-26 | 23.15 | 24.56 | 1.17 | 5.00 | 20321.00 | 4886.87 | 6.13 |
| 2024-07-25 | 22.86 | 23.39 | 0.51 | 2.23 | 15528.00 | 3608.39 | 4.69 |
| 2024-07-24 | 22.65 | 22.88 | 0.22 | 0.97 | 8665.00 | 1975.53 | 2.62 |
| 2024-07-23 | 23.45 | 22.66 | -0.80 | -3.41 | 6276.00 | 1445.57 | 1.89 |
| 2024-07-22 | 23.13 | 23.46 | 0.30 | 1.30 | 5742.00 | 1336.93 | 1.73 |
| 2024-07-19 | 22.43 | 23.16 | 0.49 | 2.16 | 6262.00 | 1440.92 | 1.89 |
| 2024-07-18 | 23.14 | 22.67 | -0.51 | -2.20 | 8566.00 | 1929.40 | 2.59 |
| 2024-07-17 | 23.81 | 23.18 | -0.63 | -2.65 | 6582.00 | 1538.24 | 1.99 |
| 2024-07-16 | 23.89 | 23.81 | 0.07 | 0.30 | 6149.00 | 1461.11 | 1.86 |
| 2024-07-15 | 24.44 | 23.74 | -0.67 | -2.75 | 6713.00 | 1603.96 | 2.03 |
| 2024-07-12 | 24.79 | 24.41 | -0.38 | -1.53 | 7740.00 | 1906.06 | 2.34 |
| 2024-07-11 | 24.09 | 24.79 | 0.99 | 4.16 | 9932.00 | 2429.08 | 3.00 |
| 2024-07-10 | 23.78 | 23.80 | -0.24 | -1.00 | 7797.00 | 1868.47 | 2.35 |
| 2024-07-09 | 23.29 | 24.04 | 0.78 | 3.35 | 12263.38 | 2897.23 | 3.70 |
| 2024-07-08 | 23.85 | 23.26 | -0.65 | -2.72 | 6656.00 | 1562.69 | 2.01 |
| 2024-07-05 | 23.77 | 23.91 | 0.20 | 0.84 | 8748.00 | 2066.31 | 2.64 |
| 2024-07-04 | 24.79 | 23.71 | -1.08 | -4.36 | 8113.00 | 1954.93 | 2.45 |
| 2024-07-03 | 25.09 | 24.79 | -0.49 | -1.94 | 5372.00 | 1337.70 | 1.62 |
| 2024-07-02 | 25.89 | 25.28 | -0.13 | -0.51 | 7137.00 | 1807.61 | 2.15 |
| 2024-07-01 | 25.60 | 25.41 | -0.18 | -0.70 | 9072.07 | 2281.10 | 2.74 |
| 2024-06-28 | 24.92 | 25.59 | 0.46 | 1.83 | 12332.04 | 3175.91 | 3.72 |
| 2024-06-27 | 25.38 | 25.13 | -0.20 | -0.79 | 10630.00 | 2702.53 | 3.21 |
| 2024-06-26 | 24.09 | 25.33 | 1.24 | 5.15 | 12600.86 | 3108.39 | 3.80 |
| 2024-06-25 | 24.29 | 24.09 | -0.18 | -0.74 | 9762.00 | 2364.77 | 2.95 |
| 2024-06-24 | 25.66 | 24.27 | -1.53 | -5.93 | 11311.00 | 2797.83 | 3.41 |
| 2024-06-21 | 25.83 | 25.80 | -0.07 | -0.27 | 8198.86 | 2107.64 | 2.47 |
| 2024-06-20 | 26.71 | 25.87 | -0.80 | -3.00 | 10553.47 | 2787.27 | 3.19 |
| 2024-06-19 | 26.87 | 26.67 | -0.09 | -0.34 | 6188.00 | 1650.08 | 1.87 |
| 2024-06-18 | 26.66 | 26.76 | 0.32 | 1.21 | 9779.97 | 2602.82 | 2.95 |
| 2024-06-17 | 26.26 | 26.44 | 0.18 | 0.69 | 9527.00 | 2506.19 | 2.88 |
| 2024-06-14 | 26.17 | 26.26 | 0.19 | 0.73 | 8935.22 | 2332.87 | 2.70 |
| 2024-06-13 | 26.01 | 26.07 | 0.08 | 0.31 | 10901.00 | 2850.20 | 3.29 |
| 2024-06-12 | 25.60 | 26.19 | 0.57 | 2.23 | 10895.82 | 2836.12 | 3.29 |
| 2024-06-11 | 25.51 | 25.62 | 0.45 | 1.79 | 11941.00 | 3005.47 | 3.60 |
| 2024-06-07 | 24.50 | 25.17 | 0.66 | 2.69 | 15661.45 | 3924.88 | 4.73 |
| 2024-06-06 | 26.00 | 24.51 | -1.54 | -5.91 | 19367.00 | 4888.96 | 5.85 |
| 2024-06-05 | 26.10 | 26.05 | -0.18 | -0.69 | 16131.52 | 4236.63 | 4.87 |
| 2024-06-04 | 27.86 | 26.23 | -1.92 | -6.82 | 22569.15 | 6002.88 | 6.81 |
| 2024-06-03 | 29.10 | 28.15 | -1.23 | -4.19 | 19242.15 | 5497.39 | 5.81 |
| 2024-05-31 | 28.97 | 29.38 | 0.41 | 1.42 | 19548.94 | 5801.34 | 11.38 |
| 2024-05-30 | 29.34 | 28.97 | -0.54 | -1.83 | 14350.64 | 4173.08 | 8.36 |
| 2024-05-29 | 28.54 | 29.51 | 0.97 | 3.40 | 17742.15 | 5167.64 | 10.33 |
| 2024-05-28 | 28.59 | 28.54 | 0.01 | 0.04 | 9464.00 | 2681.62 | 5.51 |
| 2024-05-27 | 29.16 | 28.53 | -0.02 | -0.07 | 11556.93 | 3245.08 | 6.73 |
| 2024-05-24 | 29.35 | 28.55 | -0.81 | -2.76 | 13822.00 | 3986.78 | 8.05 |
| 2024-05-23 | 29.86 | 29.36 | -0.55 | -1.84 | 16729.76 | 4962.61 | 9.74 |
| 2024-05-22 | 29.55 | 29.91 | 0.03 | 0.10 | 15438.00 | 4616.91 | 8.99 |
| 2024-05-21 | 29.18 | 29.88 | 0.43 | 1.46 | 22101.00 | 6578.60 | 12.87 |
| 2024-05-20 | 29.87 | 29.45 | -0.29 | -0.98 | 16526.04 | 4912.19 | 9.62 |
| 2024-05-17 | 28.87 | 29.74 | 1.08 | 3.77 | 20355.84 | 5998.71 | 11.85 |
| 2024-05-16 | 28.65 | 28.66 | 0.29 | 1.02 | 8029.00 | 2314.21 | 4.68 |
| 2024-05-15 | 28.65 | 28.37 | -0.23 | -0.80 | 10000.00 | 2873.60 | 5.82 |
| 2024-05-14 | 28.00 | 28.60 | 0.53 | 1.89 | 10253.00 | 2937.96 | 5.97 |
| 2024-05-13 | 28.57 | 28.07 | -0.86 | -2.97 | 10615.00 | 2984.82 | 6.18 |
| 2024-05-10 | 29.71 | 28.93 | -0.74 | -2.49 | 11575.00 | 3371.32 | 6.74 |
| 2024-05-09 | 29.16 | 29.67 | 0.51 | 1.75 | 12208.67 | 3629.44 | 7.11 |
日K线
周K线
月K线
