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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 31.72 | 32.27 | 31.71 | 31.92 | +0.90% | 1.78 | 0.92% |
| 2025-05-23 | 31.41 | 32.09 | 31.34 | 31.63 | +0.78% | 2.32 | 1.21% |
| 2025-05-22 | 31.52 | 31.99 | 31.32 | 31.39 | -0.44% | 1.55 | 0.81% |
| 2025-05-21 | 31.51 | 31.69 | 31.08 | 31.53 | +0.22% | 1.17 | 0.62% |
| 2025-05-20 | 31.42 | 31.50 | 31.14 | 31.46 | +0.09% | 0.68 | 0.36% |
| 2025-05-19 | 31.40 | 32.01 | 31.06 | 31.43 | +1.27% | 1.22 | 0.64% |
| 2025-05-16 | 30.97 | 31.21 | 30.91 | 31.03 | +0.10% | 0.77 | 0.41% |
| 2025-05-15 | 31.67 | 31.75 | 30.89 | 31.00 | -2.11% | 1.29 | 0.69% |
| 2025-05-14 | 31.59 | 31.89 | 31.44 | 31.67 | +0.28% | 0.98 | 0.51% |
| 2025-05-13 | 32.21 | 32.22 | 31.54 | 31.59 | -1.29% | 1.36 | 0.71% |
| 2025-05-12 | 31.92 | 32.14 | 31.84 | 32.00 | +0.65% | 1.15 | 0.60% |
| 2025-05-09 | 32.18 | 32.25 | 31.66 | 31.79 | -1.13% | 1.14 | 0.59% |
| 2025-05-08 | 32.11 | 32.25 | 31.97 | 32.16 | +0.03% | 1.20 | 0.62% |
| 2025-05-07 | 32.45 | 32.55 | 31.94 | 32.15 | -0.15% | 1.78 | 0.91% |
| 2025-05-06 | 31.66 | 32.28 | 31.59 | 32.20 | +2.12% | 1.82 | 0.94% |