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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 35.10 | 35.10 | 34.39 | 34.67 | -1.17% | 3.96 | 1.92% |
| 2025-08-18 | 35.48 | 35.66 | 34.91 | 35.08 | -0.11% | 5.83 | 2.78% |
| 2025-08-15 | 34.30 | 35.19 | 34.25 | 35.12 | +2.63% | 4.57 | 2.20% |
| 2025-08-14 | 34.84 | 35.01 | 34.02 | 34.22 | -1.81% | 4.66 | 2.26% |
| 2025-08-13 | 34.22 | 36.12 | 34.22 | 34.85 | +2.08% | 7.49 | 3.58% |
| 2025-08-12 | 33.79 | 34.21 | 33.42 | 34.14 | +1.61% | 4.36 | 2.16% |
| 2025-08-11 | 33.24 | 33.98 | 33.24 | 33.60 | +1.69% | 3.27 | 1.63% |
| 2025-08-08 | 33.47 | 33.83 | 32.90 | 33.04 | -1.23% | 2.20 | 1.11% |
| 2025-08-07 | 33.34 | 33.59 | 33.14 | 33.45 | +0.24% | 2.24 | 1.13% |
| 2025-08-06 | 32.78 | 33.59 | 32.69 | 33.37 | +1.80% | 2.75 | 1.39% |
| 2025-08-05 | 32.69 | 32.96 | 32.51 | 32.78 | +0.46% | 1.51 | 0.77% |
| 2025-08-04 | 32.41 | 32.66 | 32.13 | 32.63 | +0.68% | 1.46 | 0.76% |
| 2025-08-01 | 32.59 | 32.78 | 32.30 | 32.41 | -0.58% | 1.36 | 0.70% |
| 2025-07-31 | 33.20 | 33.47 | 32.44 | 32.60 | -2.28% | 2.40 | 1.22% |
| 2025-07-30 | 33.29 | 33.97 | 33.14 | 33.36 | 0.00% | 2.62 | 1.31% |
| 2025-07-29 | 33.30 | 33.50 | 33.05 | 33.36 | +0.09% | 2.06 | 1.04% |
| 2025-07-28 | 33.77 | 33.78 | 33.23 | 33.33 | -0.51% | 2.16 | 1.08% |
| 2025-07-25 | 32.97 | 33.66 | 32.84 | 33.50 | +1.61% | 3.56 | 1.80% |
| 2025-07-24 | 32.07 | 33.15 | 32.04 | 32.97 | +2.71% | 3.50 | 1.79% |
| 2025-07-23 | 32.50 | 32.66 | 32.08 | 32.10 | -1.32% | 1.93 | 1.00% |