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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 57.57 | 59.97 | 57.11 | 58.91 | +2.06% | 10.25 | 2.83% |
| 2026-02-12 | 57.65 | 58.55 | 57.07 | 57.72 | +0.03% | 6.14 | 1.73% |
| 2026-02-11 | 57.51 | 59.46 | 57.50 | 57.70 | -1.52% | 7.13 | 1.99% |
| 2026-02-10 | 58.00 | 60.28 | 57.68 | 58.59 | +0.58% | 11.27 | 3.10% |
| 2026-02-09 | 57.50 | 58.50 | 56.22 | 58.25 | +4.86% | 12.92 | 3.66% |
| 2026-02-06 | 54.03 | 56.00 | 54.01 | 55.55 | +1.42% | 5.94 | 1.75% |
| 2026-02-05 | 55.30 | 55.60 | 53.80 | 54.77 | -1.71% | 6.02 | 1.79% |
| 2026-02-04 | 55.48 | 56.07 | 54.83 | 55.72 | -0.46% | 5.45 | 1.60% |
| 2026-02-03 | 55.00 | 56.19 | 54.91 | 55.98 | +3.27% | 7.44 | 2.18% |
| 2026-02-02 | 56.41 | 57.35 | 54.18 | 54.21 | -4.81% | 8.43 | 2.48% |
| 2026-01-30 | 56.80 | 58.15 | 55.22 | 56.95 | -0.28% | 10.03 | 2.87% |
| 2026-01-29 | 58.50 | 59.73 | 57.11 | 57.11 | -4.00% | 10.27 | 2.87% |
| 2026-01-28 | 59.50 | 60.74 | 58.30 | 59.49 | -0.05% | 12.27 | 3.36% |
| 2026-01-27 | 58.55 | 60.61 | 57.02 | 59.52 | +0.81% | 11.32 | 3.10% |
| 2026-01-26 | 60.95 | 61.45 | 58.90 | 59.04 | -4.60% | 14.33 | 3.89% |
| 2026-01-23 | 60.20 | 63.10 | 58.16 | 61.89 | +1.63% | 24.29 | 6.56% |
| 2026-01-22 | 63.00 | 63.10 | 59.86 | 60.90 | -2.84% | 16.80 | 4.49% |
| 2026-01-21 | 61.50 | 64.17 | 60.00 | 62.68 | -2.52% | 22.94 | 5.99% |
| 2026-01-20 | 60.44 | 64.50 | 59.30 | 64.30 | +6.37% | 30.60 | 8.07% |
| 2026-01-19 | 63.22 | 64.38 | 60.12 | 60.45 | -3.06% | 19.10 | 5.08% |