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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 41.12 | 41.61 | 40.58 | 40.80 | -1.16% | 3.58 | 1.46% |
| 2025-10-21 | 41.10 | 41.69 | 40.81 | 41.28 | +0.93% | 4.26 | 1.73% |
| 2025-10-20 | 41.27 | 41.76 | 40.65 | 40.90 | +0.96% | 4.70 | 1.91% |
| 2025-10-17 | 42.07 | 42.40 | 40.40 | 40.51 | -4.16% | 5.87 | 2.39% |
| 2025-10-16 | 42.80 | 43.06 | 42.00 | 42.27 | -3.09% | 5.71 | 2.26% |
| 2025-10-15 | 44.06 | 44.55 | 41.95 | 43.62 | -2.13% | 8.43 | 3.29% |
| 2025-10-14 | 47.82 | 47.82 | 44.20 | 44.57 | -7.01% | 15.13 | 5.54% |
| 2025-10-13 | 42.98 | 48.18 | 42.81 | 47.93 | +8.15% | 17.29 | 6.28% |
| 2025-10-10 | 42.90 | 44.89 | 42.81 | 44.32 | +1.53% | 10.09 | 3.85% |
| 2025-10-09 | 44.99 | 46.54 | 43.50 | 43.65 | -1.22% | 13.87 | 5.19% |
| 2025-09-30 | 42.33 | 45.08 | 42.03 | 44.19 | +4.69% | 13.45 | 5.16% |
| 2025-09-29 | 41.92 | 43.08 | 41.61 | 42.21 | +0.69% | 9.48 | 3.77% |
| 2025-09-26 | 41.60 | 43.86 | 41.60 | 41.92 | -0.55% | 13.12 | 5.16% |
| 2025-09-25 | 41.59 | 42.60 | 40.53 | 42.15 | +1.44% | 17.31 | 6.98% |
| 2025-09-24 | 37.66 | 41.55 | 37.40 | 41.55 | +10.01% | 15.98 | 6.68% |
| 2025-09-23 | 36.56 | 37.88 | 36.00 | 37.77 | +3.39% | 9.51 | 4.33% |
| 2025-09-22 | 36.62 | 36.76 | 36.01 | 36.53 | +1.14% | 5.85 | 2.69% |
| 2025-09-19 | 36.00 | 37.20 | 35.71 | 36.12 | +1.40% | 7.21 | 3.31% |
| 2025-09-18 | 35.34 | 36.66 | 35.12 | 35.62 | +1.16% | 8.15 | 3.80% |
| 2025-09-17 | 34.45 | 35.66 | 34.33 | 35.21 | +2.68% | 5.57 | 2.65% |