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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 31.59 | 31.88 | 31.27 | 31.87 | +1.56% | 2.29 | 1.21% |
| 2025-06-23 | 30.47 | 31.53 | 30.40 | 31.38 | +1.88% | 2.12 | 1.14% |
| 2025-06-20 | 30.26 | 31.36 | 30.25 | 30.80 | +1.92% | 2.44 | 1.32% |
| 2025-06-19 | 30.30 | 30.68 | 30.11 | 30.22 | -0.26% | 1.19 | 0.66% |
| 2025-06-18 | 30.25 | 30.37 | 30.00 | 30.30 | 0.00% | 0.89 | 0.49% |
| 2025-06-17 | 30.36 | 30.48 | 30.15 | 30.30 | -0.43% | 0.87 | 0.48% |
| 2025-06-16 | 30.47 | 30.74 | 30.24 | 30.43 | -0.43% | 1.23 | 0.68% |
| 2025-06-13 | 30.93 | 31.13 | 30.48 | 30.56 | -1.51% | 1.68 | 0.92% |
| 2025-06-12 | 31.06 | 31.27 | 30.95 | 31.03 | -0.83% | 1.07 | 0.58% |
| 2025-06-11 | 31.18 | 31.44 | 31.18 | 31.29 | +0.81% | 1.06 | 0.57% |
| 2025-06-10 | 31.59 | 31.65 | 30.83 | 31.04 | -1.74% | 1.67 | 0.90% |
| 2025-06-09 | 31.46 | 31.62 | 31.26 | 31.59 | +0.38% | 1.53 | 0.81% |
| 2025-06-06 | 31.50 | 31.68 | 31.35 | 31.47 | -0.41% | 1.43 | 0.76% |
| 2025-06-05 | 32.35 | 32.38 | 31.32 | 31.60 | -2.14% | 2.84 | 1.51% |
| 2025-06-04 | 32.28 | 32.65 | 32.08 | 32.29 | +0.03% | 1.96 | 1.02% |
| 2025-06-03 | 32.61 | 32.61 | 32.07 | 32.28 | -0.89% | 1.51 | 0.79% |
| 2025-05-30 | 32.90 | 32.93 | 32.32 | 32.57 | -1.31% | 2.05 | 1.04% |
| 2025-05-29 | 33.04 | 33.14 | 32.41 | 33.00 | +0.21% | 3.50 | 1.76% |
| 2025-05-28 | 32.06 | 33.04 | 31.88 | 32.93 | +2.99% | 4.13 | 2.09% |
| 2025-05-27 | 31.97 | 32.38 | 31.67 | 31.98 | +0.19% | 1.94 | 1.00% |