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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 49.52 | 50.08 | 47.75 | 48.00 | -4.93% | 4.87 | 1.62% |
| 2026-03-20 | 52.32 | 52.56 | 50.46 | 50.49 | -2.62% | 3.83 | 1.21% |
| 2026-03-19 | 52.35 | 52.78 | 51.59 | 51.85 | -2.57% | 4.10 | 1.28% |
| 2026-03-18 | 52.43 | 53.38 | 51.91 | 53.22 | +2.19% | 4.07 | 1.26% |
| 2026-03-17 | 54.90 | 55.13 | 52.03 | 52.08 | -5.14% | 5.19 | 1.59% |
| 2026-03-16 | 54.50 | 54.90 | 52.66 | 54.90 | -0.33% | 5.83 | 1.77% |
| 2026-03-13 | 54.16 | 56.20 | 54.15 | 55.08 | +0.55% | 5.73 | 1.69% |
| 2026-03-12 | 55.08 | 55.72 | 54.23 | 54.78 | -0.54% | 4.78 | 1.42% |
| 2026-03-11 | 55.87 | 56.99 | 54.90 | 55.08 | -0.83% | 5.59 | 1.63% |
| 2026-03-10 | 54.74 | 55.56 | 54.33 | 55.54 | +3.48% | 5.68 | 1.68% |
| 2026-03-09 | 55.01 | 55.06 | 52.58 | 53.67 | -4.54% | 7.02 | 2.14% |
| 2026-03-06 | 56.18 | 56.85 | 55.88 | 56.22 | -0.72% | 3.83 | 1.11% |
| 2026-03-05 | 57.39 | 57.95 | 56.18 | 56.63 | +0.69% | 5.77 | 1.65% |
| 2026-03-04 | 56.01 | 57.95 | 55.91 | 56.24 | -0.95% | 7.22 | 2.07% |
| 2026-03-03 | 59.91 | 60.98 | 56.71 | 56.78 | -5.37% | 11.26 | 3.14% |
| 2026-03-02 | 58.54 | 61.31 | 58.51 | 60.00 | -0.37% | 9.72 | 2.62% |
| 2026-02-27 | 61.20 | 61.28 | 59.88 | 60.22 | -2.76% | 10.05 | 2.72% |
| 2026-02-26 | 61.00 | 62.40 | 60.52 | 61.93 | +0.98% | 12.41 | 3.29% |
| 2026-02-25 | 60.80 | 61.98 | 59.82 | 61.33 | -0.42% | 12.92 | 3.44% |
| 2026-02-24 | 58.92 | 62.37 | 57.38 | 61.59 | +4.55% | 15.80 | 4.25% |