翔楼新材（301160）历史行情

以下为翔楼新材近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	41.340	39.590	41.580	39.390	-1.760	-4.256%	309.98万	1.24亿	2.798%
2026-10-01	41.340	39.590	41.580	39.390	-1.760	-4.256%	309.98万	1.24亿	2.798%
2026-09-30	41.340	39.590	41.580	39.390	-1.760	-4.256%	3.10万	0.00亿	0.000%
2026-09-29	41.290	41.350	41.880	40.680	0.060	0.145%	2.50万	0.00亿	0.000%
2026-09-28	44.940	41.290	45.560	40.910	-3.820	-8.468%	5.27万	0.00亿	0.000%
2026-09-27	44.150	45.110	46.200	44.050	0.510	1.143%	737.96万	3.36亿	6.662%
2026-09-24	44.150	45.110	46.200	44.050	0.510	1.143%	7.38万	0.00亿	0.000%
2026-09-23	40.900	44.600	45.450	40.580	3.730	9.126%	6.89万	0.00亿	0.000%
2026-09-22	43.480	40.870	43.490	40.580	-1.780	-4.174%	5.50万	0.00亿	0.000%
2026-09-21	42.000	42.650	43.870	41.880	0.670	1.596%	3.47万	0.00亿	0.000%
2026-09-18	42.230	41.980	42.600	41.420	-0.020	-0.048%	2.87万	0.00亿	0.000%
2026-09-17	41.800	42.000	42.660	40.980	0.190	0.454%	3.07万	0.00亿	0.000%
2026-09-16	41.280	41.810	42.400	40.640	0.710	1.727%	2.79万	0.00亿	0.000%
2026-09-15	41.690	41.100	42.210	40.900	-0.260	-0.629%	2.60万	0.00亿	0.000%
2026-09-14	41.830	41.360	42.060	41.000	-0.520	-1.242%	2.26万	0.00亿	0.000%
2026-09-11	43.660	41.880	44.110	40.100	-2.290	-5.185%	5.33万	0.00亿	0.000%
2026-09-10	45.000	44.170	46.100	44.170	-1.620	-3.538%	2.69万	0.00亿	0.000%
2026-09-09	46.850	45.790	47.060	45.360	-0.030	-0.065%	3.53万	0.00亿	0.000%
2026-09-08	44.220	45.820	47.680	44.140	1.600	3.618%	5.10万	0.00亿	0.000%
2026-09-07	44.200	44.220	44.960	43.600	0.000	0.000%	3.82万	0.00亿	0.000%
2026-09-04	45.320	44.220	46.620	44.080	-0.940	-2.081%	4.56万	0.00亿	0.000%
2026-09-03	47.980	45.160	48.890	43.110	-2.040	-4.322%	7.07万	0.00亿	0.000%
2026-09-02	48.240	47.200	48.630	47.100	-1.610	-3.299%	3.20万	0.00亿	0.000%
2026-09-01	49.490	48.810	49.800	48.140	-0.680	-1.374%	3.49万	0.00亿	0.000%
2026-08-31	48.000	49.490	49.600	47.720	0.830	1.706%	4.12万	0.00亿	0.000%
2026-08-28	46.040	48.660	50.500	45.800	1.730	3.686%	8.73万	0.00亿	0.000%
2026-08-27	45.610	46.930	47.300	44.600	1.240	2.714%	5.20万	0.00亿	0.000%
2026-08-26	46.480	45.690	47.170	45.380	-0.010	-0.022%	3.32万	0.00亿	0.000%
2026-08-25	45.700	45.700	45.980	43.840	0.450	0.994%	3.03万	0.00亿	0.000%
2026-08-24	45.510	45.250	45.700	44.270	-0.170	-0.374%	3.39万	0.00亿	0.000%
2026-08-21	44.000	45.420	45.700	43.180	0.770	1.725%	4.14万	0.00亿	0.000%
2026-08-20	42.540	44.650	44.870	41.990	3.000	7.203%	5.94万	0.00亿	0.000%
2026-08-19	45.990	41.650	45.990	41.210	-4.900	-10.526%	6.73万	0.00亿	0.000%
2026-08-18	45.870	46.550	46.800	44.500	0.680	1.482%	5.64万	0.00亿	0.000%
2026-08-17	44.500	45.870	45.880	43.850	1.070	2.388%	6.11万	0.00亿	0.000%
2026-08-14	37.950	44.800	45.170	37.790	6.990	18.487%	11.73万	0.00亿	0.000%
2026-08-13	39.000	37.810	39.490	37.800	-1.190	-3.051%	2.94万	0.00亿	0.000%
2026-08-12	38.520	39.000	39.360	38.040	0.480	1.246%	2.80万	0.00亿	0.000%
2026-08-11	37.350	38.520	39.160	36.340	1.110	2.967%	4.16万	0.00亿	0.000%
2026-08-10	38.770	37.410	39.070	37.040	-0.970	-2.527%	3.52万	0.00亿	0.000%
2026-08-07	37.330	38.380	38.480	36.710	1.040	2.785%	4.30万	0.00亿	0.000%
2026-08-06	36.570	37.340	37.770	36.500	0.380	1.028%	3.37万	0.00亿	0.000%
2026-08-05	37.080	36.960	37.690	36.700	0.000	0.000%	3.69万	0.00亿	0.000%
2026-08-04	36.570	36.960	37.340	35.160	1.920	5.479%	5.26万	0.00亿	0.000%
2026-08-03	34.150	35.040	37.030	34.140	1.060	3.119%	6.23万	0.00亿	0.000%
2026-07-31	33.180	33.980	35.820	32.200	2.660	8.493%	6.21万	0.00亿	0.000%
2026-07-30	35.450	31.320	35.520	31.320	-4.360	-12.220%	5.36万	0.00亿	0.000%
2026-07-29	35.360	35.680	36.160	34.440	-0.090	-0.252%	4.37万	0.00亿	0.000%
2026-07-28	36.510	35.770	37.410	35.540	-1.530	-4.102%	1.80万	0.00亿	0.000%
2026-07-27	35.340	37.300	37.470	35.160	1.760	4.952%	2.81万	0.00亿	0.000%
2026-07-24	37.000	35.540	37.490	35.500	-1.960	-5.227%	2.58万	0.00亿	0.000%
2026-07-23	38.420	37.500	38.920	37.040	-1.100	-2.850%	3.73万	0.00亿	0.000%
2026-07-22	39.000	38.600	40.160	38.290	-0.900	-2.278%	3.57万	0.00亿	0.000%
2026-07-21	36.420	39.500	39.580	33.640	2.800	7.629%	6.00万	0.00亿	0.000%
2026-07-20	38.500	36.700	39.500	35.230	-1.490	-3.902%	5.29万	0.00亿	0.000%
2026-07-17	42.020	38.190	42.020	37.920	-3.650	-8.724%	4.98万	0.00亿	0.000%
2026-07-16	42.420	41.840	45.490	41.440	-0.560	-1.321%	4.95万	0.00亿	0.000%
2026-07-15	40.300	42.400	43.230	39.720	2.130	5.289%	4.81万	0.00亿	0.000%
2026-07-14	39.810	40.270	40.960	37.980	0.420	1.054%	4.33万	0.00亿	0.000%
2026-07-13	42.660	39.850	43.050	39.720	-3.260	-7.562%	4.36万	0.00亿	0.000%
2026-07-10	44.120	43.110	44.960	42.930	-0.940	-2.134%	4.40万	0.00亿	0.000%
2026-07-09	45.250	44.050	45.480	41.400	-0.750	-1.674%	5.75万	0.00亿	0.000%
2026-07-08	48.920	44.800	50.370	44.500	-4.210	-8.590%	6.73万	0.00亿	0.000%
2026-07-07	50.040	49.010	51.460	48.820	-1.620	-3.200%	3.99万	0.00亿	0.000%
2026-07-06	51.860	50.630	52.980	50.060	-1.240	-2.391%	5.46万	0.00亿	0.000%
2026-07-03	51.000	51.870	53.900	49.750	0.760	1.487%	7.56万	0.00亿	0.000%
2026-07-02	50.000	51.110	52.580	49.280	0.510	1.008%	7.13万	0.00亿	0.000%
2026-07-01	46.630	50.600	51.420	45.850	3.950	8.467%	8.59万	0.00亿	0.000%
2026-06-30	46.500	46.650	47.480	45.180	0.090	0.193%	6.30万	0.00亿	0.000%
2026-06-29	50.590	46.560	50.980	43.310	-6.120	-11.617%	12.15万	0.00亿	0.000%
2026-06-26	52.450	52.680	53.110	50.200	0.230	0.439%	7.24万	0.00亿	0.000%
2026-06-25	53.000	52.450	55.690	52.120	0.090	0.172%	7.38万	0.00亿	0.000%
2026-06-24	53.380	52.360	53.920	51.770	-0.650	-1.226%	5.54万	0.00亿	0.000%
2026-06-23	54.850	53.010	54.980	52.380	-2.230	-4.037%	9.36万	0.00亿	0.000%
2026-06-22	47.030	55.240	56.180	46.820	8.250	17.557%	20.57万	0.00亿	0.000%
2026-06-18	43.700	46.990	47.980	43.500	2.790	6.312%	8.52万	0.00亿	0.000%
2026-06-17	44.440	44.200	44.790	42.890	-0.710	-1.581%	5.03万	0.00亿	0.000%
2026-06-16	43.500	44.910	45.550	42.800	1.080	2.464%	5.23万	0.00亿	0.000%
2026-06-15	43.500	43.830	44.450	42.700	0.970	2.263%	4.64万	0.00亿	0.000%
2026-06-12	43.050	42.860	44.300	41.940	0.650	1.540%	4.35万	0.00亿	0.000%
2026-06-11	42.560	42.210	43.650	41.800	-1.140	-2.630%	3.99万	0.00亿	0.000%
2026-06-10	44.140	43.350	44.880	42.280	-1.230	-2.759%	4.65万	0.00亿	0.000%
2026-06-09	45.360	44.580	45.780	43.680	-0.260	-0.580%	5.42万	0.00亿	0.000%
2026-06-08	43.000	44.840	46.500	42.410	0.490	1.105%	8.46万	0.00亿	0.000%
2026-06-05	43.040	44.350	45.500	40.610	1.378	3.207%	8.40万	0.00亿	0.000%
2026-06-04	37.290	42.972	43.421	36.938	5.544	14.812%	6.87万	0.00亿	0.000%
2026-06-03	37.366	37.428	38.538	37.028	-0.103	-0.274%	2.11万	0.00亿	0.000%
2026-06-02	36.545	37.531	38.414	35.731	0.986	2.698%	2.37万	0.00亿	0.000%
2026-06-01	36.759	36.545	37.386	36.110	-0.110	-0.300%	1.66万	0.00亿	0.000%
2026-05-29	39.028	36.655	39.214	36.297	-2.373	-6.080%	2.46万	0.00亿	0.000%
2026-05-28	39.000	39.028	39.531	38.000	-0.379	-0.962%	1.99万	0.00亿	0.000%
2026-05-27	40.283	39.407	40.614	39.090	-1.283	-3.153%	2.28万	0.00亿	0.000%
2026-05-26	42.152	40.690	42.621	39.862	-1.586	-3.752%	2.95万	0.00亿	0.000%
2026-05-25	42.662	42.276	42.966	41.786	-0.048	-0.113%	2.31万	0.00亿	0.000%
2026-05-22	41.586	42.324	43.048	40.903	0.938	2.266%	2.99万	0.00亿	0.000%
2026-05-21	41.490	41.386	43.559	41.152	-0.083	-0.200%	3.70万	0.00亿	0.000%
2026-05-20	40.952	41.469	41.579	40.490	0.400	0.974%	2.02万	0.00亿	0.000%
2026-05-19	41.586	41.069	42.455	41.014	-0.538	-1.293%	1.88万	0.00亿	0.000%
2026-05-18	40.917	41.607	42.628	40.917	0.007	0.017%	2.38万	0.00亿	0.000%
2026-05-15	40.897	41.600	42.759	40.779	0.752	1.841%	2.67万	0.00亿	0.000%
2026-05-14	41.993	40.848	43.200	40.848	-1.124	-2.678%	2.39万	0.00亿	0.000%
2026-05-13	41.310	41.972	42.345	40.938	0.510	1.230%	2.16万	0.00亿	0.000%
2026-05-12	42.476	41.462	42.731	41.048	-1.062	-2.497%	2.81万	0.00亿	0.000%
2026-05-11	42.848	42.524	43.041	42.110	-0.069	-0.162%	2.77万	0.00亿	0.000%
2026-05-08	42.000	42.593	43.193	41.621	0.324	0.767%	2.39万	0.00亿	0.000%
2026-05-07	41.166	42.269	42.883	41.103	1.034	2.508%	2.37万	0.00亿	0.000%
2026-05-06	40.986	41.235	41.793	40.421	0.421	1.032%	2.45万	0.00亿	0.000%
2026-04-30	39.276	40.814	41.241	38.828	1.862	4.780%	3.87万	0.00亿	0.000%
2026-04-29	37.793	38.952	39.241	37.793	1.035	2.730%	1.22万	0.00亿	0.000%
2026-04-28	39.021	37.917	39.131	37.628	-1.324	-3.374%	1.44万	0.00亿	0.000%
2026-04-27	38.172	39.241	39.724	37.993	0.869	2.265%	1.71万	0.00亿	0.000%
2026-04-24	38.814	38.372	39.152	37.676	-0.676	-1.731%	1.98万	0.00亿	0.000%
2026-04-23	40.166	39.048	41.393	38.966	-1.124	-2.798%	2.03万	0.00亿	0.000%
2026-04-22	39.835	40.172	40.738	39.545	0.337	0.846%	2.08万	0.00亿	0.000%
2026-04-21	40.069	39.835	40.276	39.103	-0.241	-0.601%	1.98万	0.00亿	0.000%
2026-04-20	40.897	40.076	41.276	39.986	-0.952	-2.320%	2.12万	0.00亿	0.000%
2026-04-17	39.986	41.028	41.083	39.214	1.028	2.570%	2.76万	0.00亿	0.000%
2026-04-16	39.455	40.000	40.572	39.138	1.193	3.074%	2.93万	0.00亿	0.000%
2026-04-15	38.669	38.807	39.517	38.669	0.152	0.393%	1.49万	0.00亿	0.000%
2026-04-14	39.372	38.655	39.690	38.476	-0.607	-1.546%	1.89万	0.00亿	0.000%
2026-04-13	39.276	39.262	39.828	38.766	-0.269	-0.680%	1.95万	0.00亿	0.000%
2026-04-10	37.869	39.531	40.414	37.862	1.890	5.021%	3.01万	0.00亿	0.000%
2026-04-09	37.145	37.641	38.821	36.290	0.586	1.581%	2.92万	0.00亿	0.000%
2026-04-08	35.593	37.055	37.117	35.372	2.510	7.266%	2.36万	0.00亿	0.000%
2026-04-07	34.897	34.545	35.414	34.324	0.000	0.000%	1.33万	0.00亿	0.000%
2026-04-03	36.069	34.786	36.821	34.552	0.000	0.000%	1.94万	0.00亿	0.000%
2026-04-02	37.366	36.276	37.455	36.069	0.000	0.000%	1.28万	0.00亿	0.000%
2026-04-01	37.310	37.366	37.979	37.035	0.000	0.000%	1.76万	0.00亿	0.000%