网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

彤程新材 (603650)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.78
换手:
加入自选股
流通市值: 市盈率: 52周最高:41.99 52周最低:14.2

彤程新材(603650) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2021-03-0438.7039.1537.8838.54-0.71-1.8141,05215,7323.243.12
2021-03-0337.7139.9637.4139.251.153.0258,09522,5456.694.42
2021-03-0238.1038.4936.8238.10-0.40-1.0471,14126,6034.345.41
2021-03-0138.0838.6236.9038.501.233.3055,00620,7964.624.19
2021-02-2636.4038.3435.4937.27-0.39-1.0453,95819,9997.574.11
2021-02-2538.9040.1137.3037.66-0.97-2.5162,40824,0947.274.75
2021-02-2437.8140.5037.7138.631.784.8376,37729,7287.575.81
2021-02-2336.6338.1736.0836.85-0.53-1.4250,68118,9275.593.86
2021-02-2237.7340.0037.0337.38-0.25-0.6668,38526,2057.895.20
2021-02-1937.5038.7537.2037.63-0.07-0.1948,79818,4884.113.71
2021-02-1837.2138.6736.9837.701.072.9280,87630,5224.616.15
2021-02-1035.6036.9534.4536.631.744.9987,99831,6127.176.70
2021-02-0931.6534.8931.6534.893.179.9944,89115,06610.213.42
2021-02-0832.6032.9931.3431.72-0.78-2.4028,7039,1675.082.18
2021-02-0533.2233.8032.1032.50-0.53-1.6031,35410,2025.152.39
2021-02-0433.6333.8432.6433.03-0.83-2.4530,74010,1733.542.34
2021-02-0333.9934.5033.2233.86-0.08-0.2444,59915,0903.773.39
2021-02-0232.0034.7132.0033.942.267.1374,95825,2178.555.70
2021-02-0129.4631.9829.1631.682.588.8756,04817,5209.694.26
2021-01-2931.0031.2428.0029.10-1.89-6.1043,13912,72110.463.28
2021-01-2831.7332.4230.9030.99-1.49-4.5920,7876,5644.681.58
2021-01-2733.0133.1731.6832.48-0.77-2.3234,15811,0684.482.60
2021-01-2632.7333.8732.5033.250.511.5633,13110,9984.182.52
2021-01-2531.9532.8731.2032.740.652.0338,68912,4185.202.94
2021-01-2232.8733.1631.4232.09-0.60-1.8428,5799,1925.322.17
2021-01-2133.3333.5132.5132.69-0.82-2.4531,27810,3092.982.38
2021-01-2033.5733.7032.7433.51-0.08-0.2436,76612,2002.862.80
2021-01-1933.3034.2332.0033.590.310.9363,18121,0176.704.81
2021-01-1831.3033.6931.2933.281.845.8549,97816,3657.633.80
2021-01-1531.4131.7530.8931.440.030.1029,4209,2252.742.24
2021-01-1430.4331.7530.3731.410.983.2233,33110,4094.542.54
2021-01-1331.6831.7930.1230.43-1.23-3.8939,06912,0525.272.97
2021-01-1231.4031.8731.1331.660.220.7025,8638,1522.351.97
2021-01-1130.8431.7030.3331.440.441.4235,68511,1054.422.72
2021-01-0831.5732.0830.8031.00-0.58-1.8443,24513,5474.053.29
2021-01-0731.6432.2031.0431.580.270.8643,87313,8443.703.34
2021-01-0632.6133.2830.8631.31-1.30-3.9954,24517,2457.424.13
2021-01-0531.6233.5031.6232.611.003.1646,78215,2355.953.56
2021-01-0431.2831.7930.9231.610.611.9741,67413,0592.813.17
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2021