彤程新材（603650）历史交易数据_股票行情

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(%)
2019-08-23	18.99	19.45	18.97	19.15	0.14	0.74	49,519	9,529	2.53	4.75
2019-08-22	19.19	19.23	18.84	19.01	-0.10	-0.52	34,376	6,534	2.04	3.30
2019-08-21	19.25	19.51	19.08	19.11	-0.23	-1.19	43,111	8,296	2.22	4.14
2019-08-20	19.49	19.62	19.28	19.34	-0.15	-0.77	53,112	10,328	1.74	5.10
2019-08-19	19.10	19.51	19.01	19.49	0.33	1.72	63,663	12,305	2.61	6.11
2019-08-16	18.71	19.70	18.71	19.16	0.51	2.73	59,352	11,403	5.31	5.69
2019-08-15	18.38	18.73	18.28	18.65	-0.30	-1.58	33,568	6,205	2.37	3.22
2019-08-14	18.84	19.15	18.73	18.95	0.33	1.77	42,481	8,056	2.26	4.08
2019-08-13	18.55	18.70	18.37	18.62	0.00	0.00	23,541	4,362	1.77	2.26
2019-08-12	18.69	18.78	18.29	18.62	0.01	0.05	29,709	5,485	2.63	2.85
2019-08-09	19.04	19.22	18.60	18.61	-0.31	-1.64	31,492	5,957	3.28	3.02
2019-08-08	19.04	19.26	18.88	18.92	-0.32	-1.66	36,922	7,021	1.98	3.54
2019-08-07	19.11	19.35	18.71	19.24	0.26	1.37	50,472	9,645	3.37	4.84
2019-08-06	19.79	19.79	18.60	18.98	-1.19	-5.90	66,319	12,697	5.90	6.36
2019-08-05	20.16	20.77	20.05	20.17	-0.27	-1.32	62,594	12,737	3.52	6.01
2019-08-02	19.83	21.21	19.83	20.44	0.61	3.08	100,439	20,584	6.96	9.64
2019-08-01	19.70	20.10	19.60	19.83	-0.02	-0.10	44,065	8,737	2.52	4.23
2019-07-31	19.38	19.88	19.22	19.85	0.43	2.21	48,818	9,598	3.40	4.68
2019-07-30	19.60	19.75	19.38	19.42	-0.18	-0.92	34,755	6,793	1.89	3.33
2019-07-29	19.73	19.94	19.53	19.60	-0.15	-0.76	30,130	5,936	2.08	2.89
2019-07-26	19.53	19.89	19.25	19.75	0.06	0.30	34,207	6,704	3.25	3.28
2019-07-25	19.60	19.78	19.31	19.69	0.16	0.82	29,216	5,721	2.41	2.80
2019-07-24	19.16	19.72	19.16	19.53	0.39	2.04	31,636	6,174	2.93	3.04
2019-07-23	18.93	19.18	18.93	19.14	0.23	1.22	18,312	3,493	1.32	1.76
2019-07-22	19.92	20.08	18.85	18.91	-1.08	-5.40	38,140	7,298	6.15	3.66
2019-07-19	20.23	20.47	19.91	19.99	-0.32	-1.58	37,671	7,594	2.76	3.61
2019-07-18	20.30	20.95	20.21	20.31	-0.17	-0.83	45,853	9,454	3.61	4.40
2019-07-17	20.42	20.69	20.24	20.48	0.05	0.24	29,995	6,153	2.20	2.88
2019-07-16	20.67	20.68	20.35	20.43	-0.28	-1.35	31,286	6,408	1.59	3.00
2019-07-15	20.45	20.75	20.01	20.71	0.05	0.24	39,946	8,165	3.58	3.83
2019-07-12	20.70	21.10	20.44	20.66	-0.23	-1.10	53,277	11,053	3.16	5.11
2019-07-11	20.08	21.38	20.01	20.89	0.78	3.88	83,589	17,354	6.81	8.02
2019-07-10	20.00	20.45	19.91	20.11	0.11	0.55	36,376	7,353	2.70	3.49
2019-07-09	19.90	20.18	19.58	20.00	0.10	0.50	32,200	6,419	3.02	3.09
2019-07-08	20.91	20.94	19.87	20.24	-0.68	-3.25	44,470	8,982	5.11	4.27
2019-07-05	21.30	21.35	20.90	20.92	-0.25	-1.18	36,062	7,585	2.13	3.46
2019-07-04	21.05	21.40	20.84	21.17	0.17	0.81	30,759	6,494	2.67	2.95
2019-07-03	21.42	21.61	20.91	21.00	-0.58	-2.69	43,571	9,239	3.24	4.18
2019-07-02	22.08	22.14	21.49	21.58	-0.58	-2.62	58,080	12,630	2.93	5.57
2019-07-01	21.79	22.31	21.70	22.16	0.32	1.47	65,719	14,530	2.79	6.31

起始日期	上市日
截止日期	今日

彤程新材 (603650)

彤程新材(603650) 历史交易数据

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