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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 47.44 | 47.49 | 44.70 | 46.68 | -0.68% | 13.18 | 4.68% |
| 2025-12-16 | 49.00 | 49.29 | 46.05 | 47.00 | -4.67% | 18.06 | 6.20% |
| 2025-12-15 | 46.60 | 51.17 | 46.06 | 49.30 | +5.68% | 21.75 | 7.24% |
| 2025-12-12 | 45.35 | 46.99 | 44.93 | 46.65 | +3.09% | 16.41 | 5.78% |
| 2025-12-11 | 45.12 | 46.50 | 44.15 | 45.25 | +0.76% | 13.05 | 4.67% |
| 2025-12-10 | 44.42 | 45.25 | 44.04 | 44.91 | +0.49% | 9.36 | 3.41% |
| 2025-12-09 | 44.41 | 45.39 | 43.70 | 44.69 | +1.36% | 12.95 | 4.74% |
| 2025-12-08 | 42.95 | 44.38 | 42.74 | 44.09 | +3.16% | 11.09 | 4.13% |
| 2025-12-05 | 43.01 | 43.07 | 42.10 | 42.74 | -1.11% | 7.89 | 3.01% |
| 2025-12-04 | 44.00 | 44.27 | 42.73 | 43.22 | -2.88% | 8.37 | 3.15% |
| 2025-12-03 | 45.36 | 45.36 | 43.41 | 44.50 | -1.87% | 15.79 | 5.82% |
| 2025-12-02 | 42.43 | 46.71 | 42.20 | 45.35 | +6.31% | 24.70 | 8.97% |
| 2025-12-01 | 39.58 | 42.68 | 39.18 | 42.66 | +7.70% | 14.82 | 5.86% |
| 2025-11-28 | 39.01 | 40.45 | 38.70 | 39.61 | +0.38% | 6.20 | 2.56% |
| 2025-11-27 | 40.34 | 40.94 | 39.45 | 39.46 | -2.11% | 8.55 | 3.47% |
| 2025-11-26 | 41.50 | 41.59 | 39.98 | 40.31 | -5.04% | 10.64 | 4.28% |
| 2025-11-25 | 43.00 | 43.00 | 41.00 | 42.45 | -3.10% | 14.60 | 5.61% |
| 2025-11-24 | 42.87 | 44.48 | 42.08 | 43.81 | +2.19% | 18.42 | 6.89% |
| 2025-11-21 | 41.09 | 44.00 | 41.09 | 42.87 | +2.81% | 20.27 | 7.65% |
| 2025-11-20 | 42.14 | 43.56 | 41.12 | 41.70 | +1.91% | 16.45 | 6.32% |