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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 54.65 | 55.00 | 53.78 | 54.27 | +0.74% | 6.81 | 2.04% |
| 2026-04-20 | 53.99 | 54.42 | 52.79 | 53.87 | -0.26% | 7.89 | 2.38% |
| 2026-04-17 | 52.77 | 54.12 | 52.11 | 54.01 | +2.35% | 7.52 | 2.28% |
| 2026-04-16 | 52.35 | 52.79 | 52.01 | 52.77 | +0.71% | 3.88 | 1.20% |
| 2026-04-15 | 53.40 | 53.65 | 52.20 | 52.40 | -0.91% | 4.57 | 1.41% |
| 2026-04-14 | 52.11 | 53.46 | 51.99 | 52.88 | +2.60% | 6.49 | 2.00% |
| 2026-04-13 | 51.08 | 52.04 | 51.08 | 51.54 | +0.02% | 3.43 | 1.08% |
| 2026-04-10 | 52.00 | 52.56 | 51.52 | 51.53 | -0.25% | 4.26 | 1.33% |
| 2026-04-09 | 51.20 | 52.38 | 51.07 | 51.66 | -0.90% | 4.51 | 1.42% |
| 2026-04-08 | 50.36 | 52.18 | 50.36 | 52.13 | +6.04% | 5.40 | 1.71% |
| 2026-04-07 | 49.33 | 50.02 | 48.87 | 49.16 | +0.63% | 2.12 | 0.70% |
| 2026-04-03 | 49.20 | 49.56 | 48.77 | 48.85 | +0.06% | 2.65 | 0.88% |
| 2026-04-02 | 50.00 | 50.11 | 48.36 | 48.82 | -2.85% | 2.60 | 0.86% |
| 2026-04-01 | 50.36 | 50.55 | 49.71 | 50.25 | +2.24% | 2.88 | 0.93% |
| 2026-03-31 | 50.65 | 50.65 | 49.10 | 49.15 | -3.13% | 3.19 | 1.04% |
| 2026-03-30 | 49.68 | 50.98 | 49.68 | 50.74 | +0.46% | 3.35 | 1.08% |
| 2026-03-27 | 48.61 | 51.00 | 48.51 | 50.51 | +2.56% | 4.31 | 1.40% |
| 2026-03-26 | 50.00 | 50.26 | 48.96 | 49.25 | -2.09% | 2.95 | 0.97% |
| 2026-03-25 | 49.80 | 50.98 | 49.60 | 50.30 | +3.90% | 4.71 | 1.52% |
| 2026-03-24 | 48.97 | 49.00 | 47.08 | 48.41 | +0.85% | 3.83 | 1.30% |