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(%)
2020-08-07	35.60	35.97	34.21	34.57	-1.79	-4.92	75,781	26,544	4.84	5.77
2020-08-06	35.50	36.57	34.57	36.36	-0.48	-1.30	113,582	40,293	5.43	8.64
2020-08-05	38.01	38.97	35.00	36.84	-0.47	-1.26	158,719	58,320	10.64	12.08
2020-08-04	36.01	38.85	35.20	37.31	1.88	5.31	147,589	54,543	10.30	11.23
2020-08-03	34.88	36.50	33.26	35.43	1.23	3.60	131,946	45,952	9.47	10.04
2020-07-31	33.69	34.99	33.35	34.20	0.68	2.03	110,773	37,939	4.89	8.43
2020-07-30	33.17	34.68	32.13	33.52	1.54	4.82	137,216	46,036	7.97	10.44
2020-07-29	28.56	31.98	28.55	31.98	2.91	10.01	91,619	28,257	11.80	6.97
2020-07-28	28.75	29.41	28.51	29.07	0.29	1.01	72,709	21,097	3.13	5.53
2020-07-27	30.00	30.30	28.20	28.78	-2.41	-7.73	133,161	38,589	6.73	10.13
2020-07-24	34.00	34.24	31.19	31.19	-3.46	-9.99	148,869	47,395	8.80	11.33
2020-07-23	33.33	35.69	33.33	34.65	0.85	2.51	135,306	46,592	6.98	10.30
2020-07-22	33.00	34.37	32.60	33.80	0.28	0.84	116,076	39,070	5.28	8.83
2020-07-21	31.96	34.35	31.51	33.52	1.38	4.29	134,857	44,271	8.84	10.26
2020-07-20	32.50	32.50	30.43	32.14	0.89	2.85	104,343	32,821	6.62	7.94
2020-07-17	32.07	33.00	30.68	31.25	-0.82	-2.56	130,587	41,363	7.23	9.94
2020-07-16	33.42	35.86	32.01	32.07	-1.30	-3.90	188,570	64,594	11.54	14.35
2020-07-15	33.50	35.67	33.01	33.37	-0.98	-2.85	165,137	57,004	7.74	12.57
2020-07-14	38.00	38.80	33.84	34.35	-3.25	-8.64	290,908	103,097	13.19	22.14
2020-07-13	41.00	41.99	35.93	37.60	-2.32	-5.81	401,725	152,596	15.18	30.57
2020-07-10	39.92	39.92	39.92	39.92	3.63	10.00	67,690	27,022	0.00	5.15
2020-07-09	36.29	36.29	35.00	36.29	3.30	10.00	131,170	47,525	3.91	9.98
2020-07-08	32.99	32.99	32.99	32.99	3.00	10.00	38,566	12,723	0.00	2.93
2020-07-07	29.99	29.99	29.99	29.99	2.73	10.01	4,014	1,204	0.00	0.31
2020-07-06	27.26	27.26	27.26	27.26	2.48	10.01	20,124	5,486	0.00	1.53
2020-07-03	24.76	24.98	24.03	24.78	0.22	0.90	69,488	17,053	3.87	5.29
2020-07-02	22.97	24.71	22.93	24.56	1.58	6.88	97,130	23,394	7.75	7.39
2020-07-01	23.16	23.49	22.83	22.98	-0.29	-1.25	56,319	12,999	2.84	4.29

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