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
2025-10-31	42.09	41.22	-1.14	-2.69%	41.11	42.50	126843	52844	2.12%
2025-10-30	43.78	42.36	-1.29	-2.96%	42.34	44.30	152667	65755	2.56%
2025-10-29	43.15	43.65	-0.12	-0.27%	42.85	43.69	158398	68615	2.65%
2025-10-28	42.10	43.77	0.37	0.85%	42.10	44.68	281241	122335	4.71%
2025-10-27	45.78	43.40	1.78	4.28%	43.36	45.78	377839	169109	6.33%
2025-10-24	40.58	41.62	1.32	3.28%	40.44	41.73	135024	55793	2.26%
2025-10-23	40.30	40.30	-0.50	-1.23%	39.44	40.59	103177	41077	1.73%
2025-10-22	41.12	40.80	-0.48	-1.16%	40.58	41.61	87303	35826	1.46%
2025-10-21	41.10	41.28	0.38	0.93%	40.81	41.69	103079	42570	1.73%
2025-10-20	41.27	40.90	0.39	0.96%	40.65	41.76	114015	46982	1.91%
2025-10-17	42.07	40.51	-1.76	-4.16%	40.40	42.40	142616	58724	2.39%
2025-10-16	42.80	42.27	-1.35	-3.09%	42.00	43.06	134844	57142	2.26%
2025-10-15	44.06	43.62	-0.95	-2.13%	41.95	44.55	196652	84272	3.29%
2025-10-14	47.82	44.57	-3.36	-7.01%	44.20	47.82	330807	151301	5.54%
2025-10-13	42.98	47.93	3.61	8.15%	42.81	48.18	374983	172896	6.28%
2025-10-10	42.90	44.32	0.67	1.53%	42.81	44.89	229788	100871	3.85%
2025-10-09	44.99	43.65	-0.54	-1.22%	43.50	46.54	310086	138697	5.19%
2025-09-30	42.33	44.19	1.98	4.69%	42.03	45.08	307941	134458	5.16%
2025-09-29	41.92	42.21	0.29	0.69%	41.61	43.08	225343	94781	3.77%
2025-09-26	41.60	41.92	-0.23	-0.55%	41.60	43.86	308191	131229	5.16%
2025-09-25	41.59	42.15	0.60	1.44%	40.53	42.60	416621	173087	6.98%
2025-09-24	37.66	41.55	3.78	10.01%	37.40	41.55	399243	159763	6.68%
2025-09-23	36.56	37.77	1.24	3.39%	36.00	37.88	258397	95094	4.33%
2025-09-22	36.62	36.53	0.41	1.14%	36.01	36.76	160656	58522	2.69%
2025-09-19	36.00	36.12	0.50	1.40%	35.71	37.20	197732	72091	3.31%
2025-09-18	35.34	35.62	0.41	1.16%	35.12	36.66	226761	81486	3.80%
2025-09-17	34.45	35.21	0.92	2.68%	34.33	35.66	158366	55747	2.65%
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%