彤程新材 sh.603650
58.84
+2.22%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 57.02 | 59.59 | 57.02 | 58.84 | +2.22% | 12.06 | 3.37% |
| 2026-05-21 | 64.17 | 64.40 | 56.68 | 57.56 | -8.46% | 21.65 | 5.80% |
| 2026-05-20 | 59.94 | 63.30 | 59.90 | 62.88 | +4.00% | 17.31 | 4.53% |
| 2026-05-19 | 58.91 | 60.46 | 58.45 | 60.46 | +0.73% | 12.81 | 3.49% |
| 2026-05-18 | 57.92 | 60.97 | 57.20 | 60.02 | +4.24% | 16.80 | 4.60% |
| 2026-05-15 | 56.66 | 59.50 | 56.50 | 57.58 | +1.70% | 13.70 | 3.84% |
| 2026-05-14 | 58.99 | 59.10 | 56.60 | 56.62 | -3.28% | 9.91 | 2.80% |
| 2026-05-13 | 56.00 | 58.68 | 55.50 | 58.54 | +2.95% | 13.10 | 3.70% |
| 2026-05-12 | 57.36 | 57.38 | 55.70 | 56.86 | -0.85% | 8.65 | 2.50% |
| 2026-05-11 | 56.02 | 57.87 | 55.20 | 57.35 | +3.18% | 12.27 | 3.51% |
| 2026-05-08 | 56.10 | 56.58 | 55.37 | 55.58 | -2.53% | 7.13 | 2.08% |
| 2026-05-07 | 56.60 | 57.40 | 55.68 | 57.02 | +1.57% | 8.51 | 2.45% |
| 2026-05-06 | 54.93 | 56.88 | 54.93 | 56.14 | +4.04% | 10.06 | 2.92% |
| 2026-04-30 | 53.48 | 54.38 | 52.84 | 53.96 | -1.53% | 8.18 | 2.48% |
| 2026-04-29 | 54.08 | 55.10 | 53.40 | 54.80 | -0.33% | 6.22 | 1.86% |
| 2026-04-28 | 55.46 | 56.38 | 54.60 | 54.98 | -2.12% | 6.57 | 1.93% |
| 2026-04-27 | 55.50 | 57.27 | 55.50 | 56.17 | +1.37% | 9.65 | 2.78% |
| 2026-04-24 | 54.85 | 56.15 | 54.26 | 55.41 | -0.47% | 7.66 | 2.26% |
| 2026-04-23 | 57.00 | 58.56 | 55.66 | 55.67 | +0.51% | 11.97 | 3.42% |
| 2026-04-22 | 55.03 | 56.19 | 54.80 | 55.39 | +2.06% | 9.00 | 2.63% |