彤程新材 (603650) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	34.52	34.29	-0.10	-0.29%	33.88	34.58	84698	28922	1.42%
2025-09-15	34.95	34.39	-0.56	-1.60%	34.36	35.50	90909	31614	1.52%
2025-09-12	34.87	34.95	0.06	0.17%	34.50	35.45	108405	37897	1.82%
2025-09-11	33.76	34.89	1.11	3.29%	33.40	34.93	127152	43608	2.13%
2025-09-10	34.07	33.78	-0.47	-1.37%	33.78	34.71	83623	28527	1.40%
2025-09-09	35.00	34.25	-1.04	-2.95%	34.12	35.22	90151	31190	1.51%
2025-09-08	34.73	35.29	0.36	1.03%	34.29	35.57	132122	45952	2.22%
2025-09-05	33.99	34.93	0.91	2.67%	33.99	34.98	127369	44177	2.14%
2025-09-04	35.68	34.02	-2.84	-7.70%	33.35	35.73	238857	82580	4.01%
2025-09-03	37.39	36.86	-0.43	-1.15%	36.16	38.38	172649	64277	2.90%
2025-09-02	37.96	37.29	-0.66	-1.74%	36.90	38.38	154192	57641	2.59%
2025-09-01	37.30	37.95	1.43	3.92%	36.97	38.50	195207	73463	3.28%
2025-08-29	37.00	36.52	-0.38	-1.03%	36.11	37.06	138676	50608	2.33%
2025-08-28	36.06	36.90	0.84	2.33%	36.06	37.10	167277	61234	2.81%
2025-08-27	36.00	36.06	0.08	0.22%	35.91	37.38	182173	66641	3.06%
2025-08-26	35.83	35.98	-0.13	-0.36%	35.55	36.31	101104	36341	1.70%
2025-08-25	36.72	36.11	-0.11	-0.30%	35.73	37.33	178233	64576	2.99%
2025-08-22	35.00	36.22	1.06	3.01%	34.92	36.25	148877	53346	2.50%
2025-08-21	35.66	35.16	-0.44	-1.24%	34.90	35.97	106372	37576	1.79%
2025-08-20	34.60	35.60	0.93	2.68%	34.19	35.60	138648	48704	2.33%
2025-08-19	35.10	34.67	-0.41	-1.17%	34.39	35.10	114241	39617	1.92%
2025-08-18	35.48	35.08	-0.04	-0.11%	34.91	35.66	165674	58342	2.78%
2025-08-15	34.30	35.12	0.90	2.63%	34.25	35.19	131025	45709	2.20%
2025-08-14	34.84	34.22	-0.63	-1.81%	34.02	35.01	134753	46590	2.26%
2025-08-13	34.22	34.85	0.71	2.08%	34.22	36.12	213541	74875	3.58%
2025-08-12	33.79	34.14	0.54	1.61%	33.42	34.21	128650	43630	2.16%
2025-08-11	33.24	33.60	0.56	1.69%	33.24	33.98	97092	32655	1.63%
2025-08-08	33.47	33.04	-0.41	-1.23%	32.90	33.83	66167	21957	1.11%
2025-08-07	33.34	33.45	0.08	0.24%	33.14	33.59	67048	22371	1.13%
2025-08-06	32.78	33.37	0.59	1.80%	32.69	33.59	82885	27482	1.39%
2025-08-05	32.69	32.78	0.15	0.46%	32.51	32.96	46126	15081	0.77%
2025-08-04	32.41	32.63	0.22	0.68%	32.13	32.66	45007	14573	0.76%
2025-08-01	32.59	32.41	-0.19	-0.58%	32.30	32.78	41683	13556	0.70%
2025-07-31	33.20	32.60	-0.76	-2.28%	32.44	33.47	72954	23982	1.22%
2025-07-30	33.29	33.36	0.00	0.00%	33.14	33.97	78218	26163	1.31%
2025-07-29	33.30	33.36	0.03	0.09%	33.05	33.50	61815	20573	1.04%
2025-07-28	33.77	33.33	-0.17	-0.51%	33.23	33.78	64585	21559	1.08%
2025-07-25	32.97	33.50	0.53	1.61%	32.84	33.66	107148	35649	1.80%
2025-07-24	32.07	32.97	0.87	2.71%	32.04	33.15	106906	35033	1.79%
2025-07-23	32.50	32.10	-0.43	-1.32%	32.08	32.66	59506	19274	1.00%
2025-07-22	32.18	32.53	0.26	0.81%	32.15	32.60	68770	22258	1.15%
2025-07-21	32.20	32.27	-0.08	-0.25%	32.08	32.34	50429	16229	0.85%
2025-07-18	32.21	32.35	0.20	0.62%	31.92	32.35	49392	15864	0.83%
2025-07-17	31.70	32.15	0.38	1.20%	31.62	32.17	47305	15112	0.79%
2025-07-16	31.62	31.77	0.08	0.25%	31.58	32.05	38316	12219	0.64%
2025-07-15	31.71	31.69	-0.14	-0.44%	31.51	32.09	39959	12680	0.67%
2025-07-14	31.98	31.83	-0.16	-0.50%	31.78	32.08	31852	10154	0.53%
2025-07-11	31.80	31.99	0.19	0.60%	31.58	32.15	44623	14235	0.75%
2025-07-10	31.70	31.80	0.04	0.13%	31.66	32.11	34530	10991	0.58%
2025-07-09	32.40	31.76	-0.62	-1.91%	31.73	32.40	60972	19493	1.02%
2025-07-08	31.76	32.38	0.62	1.95%	31.68	32.77	75901	24605	1.27%
2025-07-07	31.74	31.76	0.02	0.06%	31.70	32.08	31177	9921	0.52%
2025-07-04	32.28	31.74	-0.49	-1.52%	31.65	32.28	49280	15700	0.83%
2025-07-03	32.10	32.23	-0.06	-0.19%	31.91	32.31	51122	16417	0.86%
2025-07-02	32.79	32.29	-0.30	-0.92%	32.20	32.95	78446	25528	1.32%
2025-07-01	32.16	32.59	0.44	1.37%	32.05	32.85	98235	32006	1.65%
2025-06-30	31.94	32.15	0.78	2.49%	31.93	32.58	86534	27871	1.45%
2025-06-27	31.62	31.37	-0.13	-0.41%	31.29	31.78	50417	15879	0.85%
2025-06-26	31.90	31.50	-0.38	-1.19%	31.48	31.99	55790	17700	0.94%
2025-06-25	31.87	31.88	0.01	0.03%	31.55	31.89	52395	16618	0.88%
2025-06-24	31.59	31.87	0.49	1.56%	31.27	31.88	72311	22924	1.21%
2025-06-23	30.47	31.38	0.58	1.88%	30.40	31.53	67958	21218	1.14%
2025-06-20	30.26	30.80	0.58	1.92%	30.25	31.36	78903	24385	1.32%
2025-06-19	30.30	30.22	-0.08	-0.26%	30.11	30.68	39139	11913	0.66%
2025-06-18	30.25	30.30	0.00	0.00%	30.00	30.37	29408	8883	0.49%
2025-06-17	30.36	30.30	-0.13	-0.43%	30.15	30.48	28816	8730	0.48%
2025-06-16	30.47	30.43	-0.13	-0.43%	30.24	30.74	40535	12333	0.68%
2025-06-13	30.93	30.56	-0.47	-1.51%	30.48	31.13	54707	16793	0.92%
2025-06-12	31.06	31.03	-0.26	-0.83%	30.95	31.27	34591	10743	0.58%
2025-06-11	31.18	31.29	0.25	0.81%	31.18	31.44	33873	10617	0.57%
2025-06-10	31.59	31.04	-0.55	-1.74%	30.83	31.65	53355	16653	0.90%
2025-06-09	31.46	31.59	0.12	0.38%	31.26	31.62	48496	15276	0.81%