彤程新材(603650) 历史交易数据
| 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(%) |
| 2021-03-04 | 38.70 | 39.15 | 37.88 | 38.54 | -0.71 | -1.81 | 41,052 | 15,732 | 3.24 | 3.12 |
| 2021-03-03 | 37.71 | 39.96 | 37.41 | 39.25 | 1.15 | 3.02 | 58,095 | 22,545 | 6.69 | 4.42 |
| 2021-03-02 | 38.10 | 38.49 | 36.82 | 38.10 | -0.40 | -1.04 | 71,141 | 26,603 | 4.34 | 5.41 |
| 2021-03-01 | 38.08 | 38.62 | 36.90 | 38.50 | 1.23 | 3.30 | 55,006 | 20,796 | 4.62 | 4.19 |
| 2021-02-26 | 36.40 | 38.34 | 35.49 | 37.27 | -0.39 | -1.04 | 53,958 | 19,999 | 7.57 | 4.11 |
| 2021-02-25 | 38.90 | 40.11 | 37.30 | 37.66 | -0.97 | -2.51 | 62,408 | 24,094 | 7.27 | 4.75 |
| 2021-02-24 | 37.81 | 40.50 | 37.71 | 38.63 | 1.78 | 4.83 | 76,377 | 29,728 | 7.57 | 5.81 |
| 2021-02-23 | 36.63 | 38.17 | 36.08 | 36.85 | -0.53 | -1.42 | 50,681 | 18,927 | 5.59 | 3.86 |
| 2021-02-22 | 37.73 | 40.00 | 37.03 | 37.38 | -0.25 | -0.66 | 68,385 | 26,205 | 7.89 | 5.20 |
| 2021-02-19 | 37.50 | 38.75 | 37.20 | 37.63 | -0.07 | -0.19 | 48,798 | 18,488 | 4.11 | 3.71 |
| 2021-02-18 | 37.21 | 38.67 | 36.98 | 37.70 | 1.07 | 2.92 | 80,876 | 30,522 | 4.61 | 6.15 |
| 2021-02-10 | 35.60 | 36.95 | 34.45 | 36.63 | 1.74 | 4.99 | 87,998 | 31,612 | 7.17 | 6.70 |
| 2021-02-09 | 31.65 | 34.89 | 31.65 | 34.89 | 3.17 | 9.99 | 44,891 | 15,066 | 10.21 | 3.42 |
| 2021-02-08 | 32.60 | 32.99 | 31.34 | 31.72 | -0.78 | -2.40 | 28,703 | 9,167 | 5.08 | 2.18 |
| 2021-02-05 | 33.22 | 33.80 | 32.10 | 32.50 | -0.53 | -1.60 | 31,354 | 10,202 | 5.15 | 2.39 |
| 2021-02-04 | 33.63 | 33.84 | 32.64 | 33.03 | -0.83 | -2.45 | 30,740 | 10,173 | 3.54 | 2.34 |
| 2021-02-03 | 33.99 | 34.50 | 33.22 | 33.86 | -0.08 | -0.24 | 44,599 | 15,090 | 3.77 | 3.39 |
| 2021-02-02 | 32.00 | 34.71 | 32.00 | 33.94 | 2.26 | 7.13 | 74,958 | 25,217 | 8.55 | 5.70 |
| 2021-02-01 | 29.46 | 31.98 | 29.16 | 31.68 | 2.58 | 8.87 | 56,048 | 17,520 | 9.69 | 4.26 |
| 2021-01-29 | 31.00 | 31.24 | 28.00 | 29.10 | -1.89 | -6.10 | 43,139 | 12,721 | 10.46 | 3.28 |
| 2021-01-28 | 31.73 | 32.42 | 30.90 | 30.99 | -1.49 | -4.59 | 20,787 | 6,564 | 4.68 | 1.58 |
| 2021-01-27 | 33.01 | 33.17 | 31.68 | 32.48 | -0.77 | -2.32 | 34,158 | 11,068 | 4.48 | 2.60 |
| 2021-01-26 | 32.73 | 33.87 | 32.50 | 33.25 | 0.51 | 1.56 | 33,131 | 10,998 | 4.18 | 2.52 |
| 2021-01-25 | 31.95 | 32.87 | 31.20 | 32.74 | 0.65 | 2.03 | 38,689 | 12,418 | 5.20 | 2.94 |
| 2021-01-22 | 32.87 | 33.16 | 31.42 | 32.09 | -0.60 | -1.84 | 28,579 | 9,192 | 5.32 | 2.17 |
| 2021-01-21 | 33.33 | 33.51 | 32.51 | 32.69 | -0.82 | -2.45 | 31,278 | 10,309 | 2.98 | 2.38 |
| 2021-01-20 | 33.57 | 33.70 | 32.74 | 33.51 | -0.08 | -0.24 | 36,766 | 12,200 | 2.86 | 2.80 |
| 2021-01-19 | 33.30 | 34.23 | 32.00 | 33.59 | 0.31 | 0.93 | 63,181 | 21,017 | 6.70 | 4.81 |
| 2021-01-18 | 31.30 | 33.69 | 31.29 | 33.28 | 1.84 | 5.85 | 49,978 | 16,365 | 7.63 | 3.80 |
| 2021-01-15 | 31.41 | 31.75 | 30.89 | 31.44 | 0.03 | 0.10 | 29,420 | 9,225 | 2.74 | 2.24 |
| 2021-01-14 | 30.43 | 31.75 | 30.37 | 31.41 | 0.98 | 3.22 | 33,331 | 10,409 | 4.54 | 2.54 |
| 2021-01-13 | 31.68 | 31.79 | 30.12 | 30.43 | -1.23 | -3.89 | 39,069 | 12,052 | 5.27 | 2.97 |
| 2021-01-12 | 31.40 | 31.87 | 31.13 | 31.66 | 0.22 | 0.70 | 25,863 | 8,152 | 2.35 | 1.97 |
| 2021-01-11 | 30.84 | 31.70 | 30.33 | 31.44 | 0.44 | 1.42 | 35,685 | 11,105 | 4.42 | 2.72 |
| 2021-01-08 | 31.57 | 32.08 | 30.80 | 31.00 | -0.58 | -1.84 | 43,245 | 13,547 | 4.05 | 3.29 |
| 2021-01-07 | 31.64 | 32.20 | 31.04 | 31.58 | 0.27 | 0.86 | 43,873 | 13,844 | 3.70 | 3.34 |
| 2021-01-06 | 32.61 | 33.28 | 30.86 | 31.31 | -1.30 | -3.99 | 54,245 | 17,245 | 7.42 | 4.13 |
| 2021-01-05 | 31.62 | 33.50 | 31.62 | 32.61 | 1.00 | 3.16 | 46,782 | 15,235 | 5.95 | 3.56 |
| 2021-01-04 | 31.28 | 31.79 | 30.92 | 31.61 | 0.61 | 1.97 | 41,674 | 13,059 | 2.81 | 3.17 |
