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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 62.59 | 64.77 | 61.30 | 62.36 | +4.00% | 33.91 | 8.79% |
| 2026-01-15 | 53.55 | 59.96 | 53.51 | 59.96 | +10.00% | 22.48 | 6.42% |
| 2026-01-14 | 53.30 | 56.34 | 53.30 | 54.51 | +1.32% | 17.97 | 5.36% |
| 2026-01-13 | 56.80 | 59.96 | 53.51 | 53.80 | -5.05% | 26.47 | 7.67% |
| 2026-01-12 | 55.98 | 57.58 | 55.60 | 56.66 | -1.67% | 22.11 | 6.37% |
| 2026-01-09 | 56.60 | 58.66 | 54.70 | 57.62 | +1.57% | 38.80 | 11.16% |
| 2026-01-08 | 55.69 | 56.73 | 54.68 | 56.73 | +10.01% | 35.41 | 10.21% |
| 2026-01-07 | 51.57 | 51.57 | 51.57 | 51.57 | +10.00% | 6.21 | 1.96% |
| 2026-01-06 | 45.20 | 46.88 | 45.02 | 46.88 | +3.49% | 12.59 | 4.43% |
| 2026-01-05 | 44.13 | 45.70 | 44.13 | 45.30 | +2.63% | 7.40 | 2.67% |
| 2025-12-31 | 44.76 | 45.17 | 44.10 | 44.14 | -0.70% | 5.22 | 1.91% |
| 2025-12-30 | 44.17 | 44.80 | 44.01 | 44.45 | 0.00% | 5.67 | 2.08% |
| 2025-12-29 | 45.65 | 45.88 | 44.20 | 44.45 | -3.54% | 8.80 | 3.19% |
| 2025-12-26 | 47.31 | 47.31 | 45.88 | 46.08 | -3.21% | 9.26 | 3.25% |
| 2025-12-25 | 47.00 | 47.89 | 45.92 | 47.61 | +1.23% | 10.03 | 3.48% |
| 2025-12-24 | 46.48 | 47.58 | 46.00 | 47.03 | +1.27% | 10.05 | 3.50% |
| 2025-12-23 | 46.07 | 47.43 | 45.96 | 46.44 | -0.09% | 10.79 | 3.76% |
| 2025-12-22 | 44.69 | 47.13 | 44.69 | 46.48 | +4.03% | 12.02 | 4.24% |
| 2025-12-19 | 45.62 | 46.35 | 44.53 | 44.68 | -1.97% | 8.66 | 3.13% |
| 2025-12-18 | 45.82 | 47.08 | 45.32 | 45.58 | -2.36% | 9.02 | 3.18% |