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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 38.65 | 42.22 | 38.52 | 40.92 | +6.62% | 14.75 | 5.88% |
| 2025-11-18 | 38.11 | 38.75 | 37.73 | 38.38 | +0.26% | 3.84 | 1.63% |
| 2025-11-17 | 39.11 | 40.04 | 38.18 | 38.28 | +2.46% | 5.86 | 2.44% |
| 2025-11-14 | 38.50 | 38.55 | 37.33 | 37.36 | -3.98% | 4.22 | 1.87% |
| 2025-11-13 | 38.34 | 39.20 | 38.11 | 38.91 | +1.38% | 2.94 | 1.27% |
| 2025-11-12 | 38.90 | 39.20 | 37.80 | 38.38 | -1.94% | 3.30 | 1.44% |
| 2025-11-11 | 39.25 | 40.30 | 39.07 | 39.14 | -0.28% | 3.75 | 1.59% |
| 2025-11-10 | 38.99 | 39.59 | 38.90 | 39.25 | -0.18% | 3.93 | 1.68% |
| 2025-11-07 | 39.36 | 39.99 | 38.93 | 39.32 | -0.83% | 4.72 | 2.01% |
| 2025-11-06 | 39.01 | 39.78 | 38.93 | 39.65 | +1.64% | 4.12 | 1.75% |
| 2025-11-05 | 38.70 | 39.60 | 38.23 | 39.01 | -0.86% | 4.00 | 1.72% |
| 2025-11-04 | 39.95 | 40.35 | 39.02 | 39.35 | -2.26% | 3.35 | 1.41% |
| 2025-11-03 | 41.01 | 41.02 | 39.27 | 40.26 | -2.33% | 5.06 | 2.12% |
| 2025-10-31 | 42.09 | 42.50 | 41.11 | 41.22 | -2.69% | 5.28 | 2.12% |
| 2025-10-30 | 43.78 | 44.30 | 42.34 | 42.36 | -2.96% | 6.58 | 2.56% |
| 2025-10-29 | 43.15 | 43.69 | 42.85 | 43.65 | -0.27% | 6.86 | 2.65% |
| 2025-10-28 | 42.10 | 44.68 | 42.10 | 43.77 | +0.85% | 12.23 | 4.71% |
| 2025-10-27 | 45.78 | 45.78 | 43.36 | 43.40 | +4.28% | 16.91 | 6.33% |
| 2025-10-24 | 40.58 | 41.73 | 40.44 | 41.62 | +3.28% | 5.58 | 2.26% |
| 2025-10-23 | 40.30 | 40.59 | 39.44 | 40.30 | -1.23% | 4.11 | 1.73% |