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
2025-08-01	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%
2025-06-06	31.50	31.47	-0.13	-0.41%	31.35	31.68	45336	14280	0.76%
2025-06-05	32.35	31.60	-0.69	-2.14%	31.32	32.38	89920	28380	1.51%
2025-06-04	32.28	32.29	0.01	0.03%	32.08	32.65	60513	19552	1.02%
2025-06-03	32.61	32.28	-0.29	-0.89%	32.07	32.61	46928	15144	0.79%
2025-05-30	33.41	33.07	-0.44	-1.31%	32.82	33.44	62117	20533	1.04%
2025-05-29	33.55	33.51	0.07	0.21%	32.91	33.65	104934	35028	1.76%
2025-05-28	32.55	33.44	0.97	2.99%	32.37	33.55	124457	41269	2.09%
2025-05-27	32.46	32.47	0.06	0.19%	32.16	32.88	59803	19430	1.00%
2025-05-26	32.21	32.41	0.29	0.90%	32.20	32.77	54861	17790	0.92%
2025-05-23	31.89	32.12	0.25	0.78%	31.82	32.58	71854	23173	1.21%
2025-05-22	32.00	31.87	-0.14	-0.44%	31.80	32.48	48325	15531	0.81%
2025-05-21	31.99	32.01	0.07	0.22%	31.56	32.18	36766	11713	0.62%
2025-05-20	31.90	31.94	0.03	0.09%	31.62	31.98	21436	6832	0.36%
2025-05-19	31.88	31.91	0.40	1.27%	31.54	32.50	38250	12197	0.64%
2025-05-16	31.45	31.51	0.03	0.10%	31.38	31.69	24438	7710	0.41%
2025-05-15	32.16	31.48	-0.68	-2.11%	31.36	32.24	40835	12940	0.69%
2025-05-14	32.08	32.16	0.09	0.28%	31.92	32.38	30403	9772	0.51%
2025-05-13	32.70	32.07	-0.42	-1.29%	32.02	32.71	42033	13572	0.71%
2025-05-12	32.41	32.49	0.21	0.65%	32.33	32.63	35567	11544	0.60%
2025-05-09	32.67	32.28	-0.37	-1.13%	32.15	32.75	35117	11356	0.59%
2025-05-08	32.60	32.65	0.01	0.03%	32.46	32.75	36711	11978	0.62%
2025-05-07	32.95	32.64	-0.05	-0.15%	32.43	33.05	54458	17808	0.91%
2025-05-06	32.15	32.69	0.68	2.12%	32.07	32.78	55851	18152	0.94%
2025-04-30	31.90	32.01	0.11	0.34%	31.85	32.22	35221	11302	0.59%
2025-04-29	31.80	31.90	-0.23	-0.72%	31.70	32.18	46404	14798	0.78%
2025-04-28	31.38	32.13	0.74	2.36%	31.21	32.50	67378	21516	1.13%
2025-04-25	31.40	31.39	-0.01	-0.03%	31.15	31.62	32161	10100	0.54%
2025-04-24	31.91	31.40	-0.59	-1.84%	31.27	31.93	44387	14018	0.75%