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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 34.52 | 34.58 | 33.88 | 34.29 | -0.29% | 2.89 | 1.42% |
| 2025-09-15 | 34.95 | 35.50 | 34.36 | 34.39 | -1.60% | 3.16 | 1.52% |
| 2025-09-12 | 34.87 | 35.45 | 34.50 | 34.95 | +0.17% | 3.79 | 1.82% |
| 2025-09-11 | 33.76 | 34.93 | 33.40 | 34.89 | +3.29% | 4.36 | 2.13% |
| 2025-09-10 | 34.07 | 34.71 | 33.78 | 33.78 | -1.37% | 2.85 | 1.40% |
| 2025-09-09 | 35.00 | 35.22 | 34.12 | 34.25 | -2.95% | 3.12 | 1.51% |
| 2025-09-08 | 34.73 | 35.57 | 34.29 | 35.29 | +1.03% | 4.60 | 2.22% |
| 2025-09-05 | 33.99 | 34.98 | 33.99 | 34.93 | +2.67% | 4.42 | 2.14% |
| 2025-09-04 | 35.68 | 35.73 | 33.35 | 34.02 | -7.70% | 8.26 | 4.01% |
| 2025-09-03 | 37.39 | 38.38 | 36.16 | 36.86 | -1.15% | 6.43 | 2.90% |
| 2025-09-02 | 37.96 | 38.38 | 36.90 | 37.29 | -1.74% | 5.76 | 2.59% |
| 2025-09-01 | 37.30 | 38.50 | 36.97 | 37.95 | +3.92% | 7.35 | 3.28% |
| 2025-08-29 | 37.00 | 37.06 | 36.11 | 36.52 | -1.03% | 5.06 | 2.33% |
| 2025-08-28 | 36.06 | 37.10 | 36.06 | 36.90 | +2.33% | 6.12 | 2.81% |
| 2025-08-27 | 36.00 | 37.38 | 35.91 | 36.06 | +0.22% | 6.66 | 3.06% |
| 2025-08-26 | 35.83 | 36.31 | 35.55 | 35.98 | -0.36% | 3.63 | 1.70% |
| 2025-08-25 | 36.72 | 37.33 | 35.73 | 36.11 | -0.30% | 6.46 | 2.99% |
| 2025-08-22 | 35.00 | 36.25 | 34.92 | 36.22 | +3.01% | 5.33 | 2.50% |
| 2025-08-21 | 35.66 | 35.97 | 34.90 | 35.16 | -1.24% | 3.76 | 1.79% |
| 2025-08-20 | 34.60 | 35.60 | 34.19 | 35.60 | +2.68% | 4.87 | 2.33% |