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
2025-04-03	31.96	32.03	-0.31	-0.96%	31.60	32.36	41309	13183	0.69%
2025-04-02	32.51	32.34	-0.33	-1.01%	32.26	33.06	33156	10767	0.56%
2025-04-01	32.19	32.67	0.36	1.11%	32.15	33.10	56895	18567	0.96%
2025-03-31	32.47	32.31	-0.33	-1.01%	31.80	33.18	70842	23116	1.19%
2025-03-28	33.28	32.64	-0.36	-1.09%	32.48	33.71	87169	28831	1.46%
2025-03-27	31.94	33.00	1.15	3.61%	31.60	33.18	90863	29673	1.53%
2025-03-26	31.98	31.85	-0.13	-0.41%	31.80	32.16	30553	9764	0.51%
2025-03-25	31.66	31.98	0.32	1.01%	31.62	32.12	39900	12711	0.67%
2025-03-24	32.39	31.66	-0.73	-2.25%	31.27	32.58	68572	21804	1.15%
2025-03-21	33.04	32.39	-0.69	-2.09%	32.24	33.10	58542	19090	0.98%
2025-03-20	33.15	33.08	-0.17	-0.51%	33.03	33.45	46016	15273	0.77%
2025-03-19	33.53	33.25	-0.40	-1.19%	33.16	33.73	43719	14567	0.73%
2025-03-18	33.59	33.65	0.05	0.15%	33.50	33.92	37447	12610	0.63%
2025-03-17	33.74	33.60	-0.03	-0.09%	33.31	33.74	45642	15328	0.77%
2025-03-14	33.10	33.63	0.38	1.14%	33.00	33.64	55058	18419	0.92%
2025-03-13	34.12	33.25	-0.87	-2.55%	33.00	34.24	62303	20811	1.05%
2025-03-12	34.50	34.12	-0.21	-0.61%	34.11	34.70	67646	23267	1.14%
2025-03-11	34.12	34.33	-0.41	-1.18%	34.01	34.65	59261	20302	0.99%
2025-03-10	34.66	34.74	0.08	0.23%	34.49	35.17	70563	24538	1.18%
2025-03-07	35.00	34.66	-0.47	-1.34%	34.43	35.17	96165	33436	1.61%
2025-03-06	35.30	35.13	-0.16	-0.45%	34.60	35.30	168490	58885	2.83%
2025-03-05	32.85	35.29	2.45	7.46%	32.85	36.12	266008	93749	4.47%
2025-03-04	32.08	32.84	0.34	1.05%	32.02	32.88	40383	13161	0.68%
2025-03-03	32.42	32.50	0.12	0.37%	31.85	32.86	58120	18821	0.98%
2025-02-28	33.44	32.38	-1.35	-4.00%	32.37	33.76	64313	21188	1.08%
2025-02-27	34.44	33.73	-0.70	-2.03%	33.18	34.50	72280	24392	1.21%
2025-02-26	34.70	34.43	-0.16	-0.46%	34.10	34.75	60254	20717	1.01%
2025-02-25	34.42	34.59	-0.22	-0.63%	33.93	35.20	94766	32696	1.59%
2025-02-24	34.85	34.81	0.15	0.43%	34.50	35.23	85156	29626	1.43%
2025-02-21	34.06	34.66	0.63	1.85%	33.63	34.80	92450	31650	1.55%
2025-02-20	34.02	34.03	-0.07	-0.21%	33.50	34.13	61319	20765	1.03%
2025-02-19	33.20	34.10	0.81	2.43%	33.16	34.17	85806	29097	1.44%
2025-02-18	33.53	33.29	-0.30	-0.89%	33.15	34.20	77904	26210	1.31%
2025-02-17	34.63	33.59	-1.71	-4.84%	33.11	34.66	155180	52340	2.61%
2025-02-14	35.69	35.30	-0.64	-1.78%	35.01	35.80	84943	30034	1.43%
2025-02-13	37.02	35.94	-1.08	-2.92%	35.92	37.18	97637	35600	1.64%
2025-02-12	34.42	37.02	2.41	6.96%	34.42	37.27	179940	65472	3.02%
2025-02-11	35.01	34.61	-0.45	-1.28%	34.50	35.06	45256	15702	0.76%
2025-02-10	35.00	35.06	0.27	0.78%	34.70	35.38	56382	19730	0.95%
2025-02-07	34.55	34.79	0.23	0.67%	34.37	35.29	66454	23154	1.12%
2025-02-06	33.49	34.56	0.93	2.77%	33.28	34.63	59408	20383	1.00%
2025-02-05	33.92	33.63	0.04	0.12%	33.46	34.20	38027	12849	0.64%
2025-01-27	34.48	33.59	-0.87	-2.52%	33.58	34.58	35415	12023	0.59%
2025-01-24	33.50	34.46	0.80	2.38%	33.50	34.49	50498	17251	0.85%
2025-01-23	34.10	33.66	-0.22	-0.65%	33.65	34.56	51146	17441	0.86%
2025-01-22	33.67	33.88	0.00	0.00%	33.40	34.04	32834	11088	0.55%
2025-01-21	33.87	33.88	0.11	0.33%	33.41	34.02	33849	11424	0.57%
2025-01-20	33.79	33.77	0.04	0.12%	33.61	34.17	34419	11639	0.58%
2025-01-17	32.98	33.73	0.54	1.63%	32.90	34.06	48839	16396	0.82%
2025-01-16	33.66	33.19	-0.28	-0.84%	32.91	33.98	47576	15880	0.80%
2025-01-15	33.67	33.47	-0.25	-0.74%	33.27	33.73	36747	12299	0.62%
2025-01-14	32.78	33.72	1.10	3.37%	32.42	33.80	55898	18617	0.94%
2025-01-13	31.88	32.62	0.42	1.30%	31.68	32.76	41799	13509	0.70%
2025-01-10	32.37	32.20	-0.18	-0.56%	32.18	33.36	58830	19310	0.99%
2025-01-09	32.17	32.38	0.00	0.00%	32.13	32.85	38963	12698	0.65%
2025-01-08	32.20	32.38	-0.12	-0.37%	31.25	32.77	52709	16904	0.88%
2025-01-07	32.15	32.50	0.41	1.28%	31.81	32.52	42553	13702	0.71%
2025-01-06	31.93	32.09	0.32	1.01%	31.45	32.45	49318	15724	0.83%
2025-01-03	32.50	31.77	-0.78	-2.40%	31.65	32.97	63500	20584	1.07%
2025-01-02	34.95	32.55	-2.42	-6.92%	32.03	34.95	94077	31416	1.58%
2024-12-31	36.28	34.97	-1.30	-3.58%	34.89	36.38	59040	20942	0.99%
2024-12-30	36.09	36.27	-0.07	-0.19%	35.75	36.77	50480	18321	0.85%
2024-12-27	36.43	36.34	-0.01	-0.03%	36.17	37.24	94949	34827	1.59%
2024-12-26	35.53	36.35	0.81	2.28%	35.50	36.73	81393	29610	1.37%