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
2026-05-07	56.60	57.02	0.88	1.57%	55.68	57.40	150441	85143	2.45%
2026-05-06	54.93	56.14	2.18	4.04%	54.93	56.88	179208	100577	2.92%
2026-04-30	53.48	53.96	-0.84	-1.53%	52.84	54.38	152478	81823	2.48%
2026-04-29	54.08	54.80	-0.18	-0.33%	53.40	55.10	114560	62197	1.86%
2026-04-28	55.46	54.98	-1.19	-2.12%	54.60	56.38	118446	65660	1.93%
2026-04-27	55.50	56.17	0.76	1.37%	55.50	57.27	170652	96525	2.78%
2026-04-24	54.85	55.41	-0.26	-0.47%	54.26	56.15	138832	76640	2.26%
2026-04-23	57.00	55.67	0.28	0.51%	55.66	58.56	210199	119718	3.42%
2026-04-22	55.03	55.39	1.12	2.06%	54.80	56.19	161821	90041	2.63%
2026-04-21	54.65	54.27	0.40	0.74%	53.78	55.00	125563	68122	2.04%
2026-04-20	53.99	53.87	-0.14	-0.26%	52.79	54.42	146511	78858	2.38%
2026-04-17	52.77	54.01	1.24	2.35%	52.11	54.12	140281	75214	2.28%
2026-04-16	52.35	52.77	0.37	0.71%	52.01	52.79	73843	38756	1.20%
2026-04-15	53.40	52.40	-0.48	-0.91%	52.20	53.65	86572	45665	1.41%
2026-04-14	52.11	52.88	1.34	2.60%	51.99	53.46	122860	64877	2.00%
2026-04-13	51.08	51.54	0.01	0.02%	51.08	52.04	66524	34345	1.08%
2026-04-10	52.00	51.53	-0.13	-0.25%	51.52	52.56	81980	42615	1.33%
2026-04-09	51.20	51.66	-0.47	-0.90%	51.07	52.38	87086	45093	1.42%
2026-04-08	50.36	52.13	2.97	6.04%	50.36	52.18	105027	53961	1.71%
2026-04-07	49.33	49.16	0.31	0.63%	48.87	50.02	42917	21212	0.70%
2026-04-03	49.20	48.85	0.03	0.06%	48.77	49.56	53873	26490	0.88%
2026-04-02	50.00	48.82	-1.43	-2.85%	48.36	50.11	52930	25985	0.86%
2026-04-01	50.36	50.25	1.10	2.24%	49.71	50.55	57351	28754	0.93%
2026-03-31	50.65	49.15	-1.59	-3.13%	49.10	50.65	64196	31940	1.04%
2026-03-30	49.68	50.74	0.23	0.46%	49.68	50.98	66540	33495	1.08%
2026-03-27	48.61	50.51	1.26	2.56%	48.51	51.00	85787	43087	1.40%
2026-03-26	50.00	49.25	-1.05	-2.09%	48.96	50.26	59494	29480	0.97%
2026-03-25	49.80	50.30	1.89	3.90%	49.60	50.98	93361	47067	1.52%
2026-03-24	48.97	48.41	0.41	0.85%	47.08	49.00	80045	38346	1.30%
2026-03-23	49.52	48.00	-2.49	-4.93%	47.75	50.08	99811	48724	1.62%
2026-03-20	52.32	50.49	-1.36	-2.62%	50.46	52.56	74149	38306	1.21%
2026-03-19	52.35	51.85	-1.37	-2.57%	51.59	52.78	78636	40960	1.28%
2026-03-18	52.43	53.22	1.14	2.19%	51.91	53.38	77235	40685	1.26%
2026-03-17	54.90	52.08	-2.82	-5.14%	52.03	55.13	97601	51895	1.59%
2026-03-16	54.50	54.90	-0.18	-0.33%	52.66	54.90	108510	58279	1.77%
2026-03-13	54.16	55.08	0.30	0.55%	54.15	56.20	103556	57298	1.69%
2026-03-12	55.08	54.78	-0.30	-0.54%	54.23	55.72	86996	47833	1.42%
2026-03-11	55.87	55.08	-0.46	-0.83%	54.90	56.99	100176	55891	1.63%
2026-03-10	54.74	55.54	1.87	3.48%	54.33	55.56	103186	56819	1.68%
2026-03-09	55.01	53.67	-2.55	-4.54%	52.58	55.06	131437	70218	2.14%
2026-03-06	56.18	56.22	-0.41	-0.72%	55.88	56.85	67913	38298	1.11%
2026-03-05	57.39	56.63	0.39	0.69%	56.18	57.95	101152	57722	1.65%
2026-03-04	56.01	56.24	-0.54	-0.95%	55.91	57.95	126950	72224	2.07%
2026-03-03	59.91	56.78	-3.22	-5.37%	56.71	60.98	193000	112591	3.14%
2026-03-02	58.54	60.00	-0.22	-0.37%	58.51	61.31	161240	97249	2.62%
2026-02-27	61.20	60.22	-1.71	-2.76%	59.88	61.28	166917	100506	2.72%
2026-02-26	61.00	61.93	0.60	0.98%	60.52	62.40	202160	124139	3.29%
2026-02-25	60.80	61.33	-0.26	-0.42%	59.82	61.98	211437	129221	3.44%
2026-02-24	58.92	61.59	2.68	4.55%	57.38	62.37	261115	157973	4.25%
2026-02-13	57.57	58.91	1.19	2.06%	57.11	59.97	174165	102527	2.83%
2026-02-12	57.65	57.72	0.02	0.03%	57.07	58.55	106569	61444	1.73%
2026-02-11	57.51	57.70	-0.89	-1.52%	57.50	59.46	122342	71293	1.99%
2026-02-10	58.00	58.59	0.34	0.58%	57.68	60.28	190370	112661	3.10%
2026-02-09	57.50	58.25	2.70	4.86%	56.22	58.50	224986	129151	3.66%
2026-02-06	54.03	55.55	0.78	1.42%	54.01	56.00	107459	59447	1.75%
2026-02-05	55.30	54.77	-0.95	-1.70%	53.80	55.60	110001	60167	1.79%
2026-02-04	55.48	55.72	-0.26	-0.46%	54.83	56.07	98387	54532	1.60%
2026-02-03	55.00	55.98	1.77	3.27%	54.91	56.19	133712	74361	2.18%
2026-02-02	56.41	54.21	-2.74	-4.81%	54.18	57.35	152196	84318	2.48%
2026-01-30	56.80	56.95	-0.16	-0.28%	55.22	58.15	176057	100304	2.87%
2026-01-29	58.50	57.11	-2.38	-4.00%	57.11	59.73	176157	102692	2.87%
2026-01-28	59.50	59.49	-0.03	-0.05%	58.30	60.74	206523	122690	3.36%