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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 32.18 | 32.60 | 32.15 | 32.53 | +0.81% | 2.23 | 1.15% |
| 2025-07-21 | 32.20 | 32.34 | 32.08 | 32.27 | -0.25% | 1.62 | 0.85% |
| 2025-07-18 | 32.21 | 32.35 | 31.92 | 32.35 | +0.62% | 1.59 | 0.83% |
| 2025-07-17 | 31.70 | 32.17 | 31.62 | 32.15 | +1.20% | 1.51 | 0.79% |
| 2025-07-16 | 31.62 | 32.05 | 31.58 | 31.77 | +0.25% | 1.22 | 0.64% |
| 2025-07-15 | 31.71 | 32.09 | 31.51 | 31.69 | -0.44% | 1.27 | 0.67% |
| 2025-07-14 | 31.98 | 32.08 | 31.78 | 31.83 | -0.50% | 1.02 | 0.53% |
| 2025-07-11 | 31.80 | 32.15 | 31.58 | 31.99 | +0.60% | 1.42 | 0.75% |
| 2025-07-10 | 31.70 | 32.11 | 31.66 | 31.80 | +0.13% | 1.10 | 0.58% |
| 2025-07-09 | 32.40 | 32.40 | 31.73 | 31.76 | -1.91% | 1.95 | 1.02% |
| 2025-07-08 | 31.76 | 32.77 | 31.68 | 32.38 | +1.95% | 2.46 | 1.27% |
| 2025-07-07 | 31.74 | 32.08 | 31.70 | 31.76 | +0.06% | 0.99 | 0.52% |
| 2025-07-04 | 32.28 | 32.28 | 31.65 | 31.74 | -1.52% | 1.57 | 0.83% |
| 2025-07-03 | 32.10 | 32.31 | 31.91 | 32.23 | -0.19% | 1.64 | 0.86% |
| 2025-07-02 | 32.79 | 32.95 | 32.20 | 32.29 | -0.92% | 2.55 | 1.32% |
| 2025-07-01 | 32.16 | 32.85 | 32.05 | 32.59 | +1.37% | 3.20 | 1.65% |
| 2025-06-30 | 31.94 | 32.58 | 31.93 | 32.15 | +2.49% | 2.79 | 1.45% |
| 2025-06-27 | 31.62 | 31.78 | 31.29 | 31.37 | -0.41% | 1.59 | 0.85% |
| 2025-06-26 | 31.90 | 31.99 | 31.48 | 31.50 | -1.19% | 1.77 | 0.94% |
| 2025-06-25 | 31.87 | 31.89 | 31.55 | 31.88 | +0.03% | 1.66 | 0.88% |