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

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:71.86 52周最低:22.3

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(%)
2022-09-2928.9029.0028.2528.43-0.16-0.5640,09411,4482.620.67
2022-09-2829.4429.9328.5928.59-1.11-3.7434,78710,1384.510.59
2022-09-2729.3630.3428.9629.700.551.8958,66117,3644.730.99
2022-09-2628.1929.8528.1629.150.702.4656,85416,6225.940.96
2022-09-2330.1830.1828.1828.45-1.47-4.9157,78216,6426.680.97
2022-09-2230.3631.1729.8529.92-0.78-2.5448,52914,7224.300.82
2022-09-2131.1831.6930.5030.70-0.48-1.5445,87414,1733.820.77
2022-09-2030.7731.9529.3231.18-0.25-0.80102,68431,6358.371.73
2022-09-1932.5933.2431.1731.43-0.97-2.99102,50932,9166.391.73
2022-09-1632.3733.8731.9132.400.030.0967,07922,0406.061.13
2022-09-1533.6033.6031.6132.37-1.31-3.8972,81423,6415.911.23
2022-09-1432.7633.9932.3333.680.381.1467,42822,5034.991.14
2022-09-1333.3434.8532.9033.30-0.37-1.1070,62723,7685.791.19
2022-09-0934.7034.7633.1233.67-1.00-2.8872,23324,3784.731.22
2022-09-0834.0035.6033.5934.670.551.61127,47444,3265.892.15
2022-09-0731.0034.1230.7434.123.109.99134,26044,79210.902.26
2022-09-0630.5531.1230.3231.020.451.4744,30013,6602.620.75
2022-09-0529.7831.5029.1230.570.792.6571,01221,7527.991.20
2022-09-0229.3929.9929.0229.780.461.5739,33411,6653.310.66
2022-09-0130.0630.4929.2129.32-0.68-2.2736,03410,7184.270.61
2022-08-3131.0431.1029.7030.00-1.11-3.5749,45314,9414.500.83
2022-08-3031.7732.3030.9531.11-0.71-2.2362,24319,6624.241.05
2022-08-2931.5132.6431.3331.82-0.60-1.8559,01718,7214.040.99
2022-08-2632.5833.5032.1532.420.130.4066,15721,7444.181.11
2022-08-2533.6133.8031.9032.29-1.34-3.9881,67226,5225.651.37
2022-08-2436.3036.3033.4033.63-2.58-7.1399,81434,2348.011.68
2022-08-2336.4736.8035.8236.21-0.37-1.0158,35921,1232.680.98
2022-08-2236.7037.9036.2136.58-0.13-0.3570,70626,0144.601.19
2022-08-1937.6039.4136.6636.71-1.46-3.83118,90944,9847.202.00
2022-08-1837.5438.3036.3038.170.631.68112,09442,0215.331.89
2022-08-1737.2038.0135.0137.540.541.4691,49734,0438.111.54
2022-08-1638.8738.9136.8637.00-1.75-4.52126,72347,8465.292.13
2022-08-1537.0038.9436.8038.751.082.87114,39143,3925.681.93
2022-08-1237.5039.1037.3037.67-0.39-1.02106,34240,5874.731.79
2022-08-1137.5839.0937.2038.060.782.09119,98245,5985.072.02
2022-08-1036.5938.5536.3037.28-0.02-0.05157,45059,0596.032.65
2022-08-0936.7937.3836.0237.30-0.18-0.48148,05054,3473.632.49
2022-08-0838.6038.8036.6037.48-2.22-5.59201,77775,3505.543.40
2022-08-0537.5940.2037.0939.701.864.92230,37189,5588.223.88
2022-08-0438.1840.2536.0237.840.581.56263,777100,40611.354.44
2022-08-0333.9437.2633.4537.263.3910.01275,16698,44511.254.63
2022-08-0232.3234.9731.3333.872.086.54282,33093,64111.454.75
2022-08-0128.9031.7928.0231.792.8910.00114,94135,31713.051.93
2022-07-2929.0129.6528.8328.90-0.46-1.5746,17113,4732.790.78
2022-07-2827.6830.2727.6829.361.846.6986,54625,2449.411.46
2022-07-2727.3427.7727.3027.520.020.0719,8925,4741.710.33
2022-07-2627.4927.6826.9127.50-0.12-0.4331,1998,5132.790.53
2022-07-2528.3628.6827.5027.62-0.88-3.0933,8799,4544.140.57
2022-07-2229.5029.7528.3128.50-1.06-3.5956,73816,3224.870.96
2022-07-2128.6829.7828.1029.560.883.0767,90119,9175.861.14
2022-07-2028.5729.2528.5628.680.180.6335,60610,2712.420.60
2022-07-1928.3028.9928.0828.500.160.5631,7439,0483.210.53
2022-07-1828.0628.4427.7728.340.230.8233,3899,4022.380.56
2022-07-1528.6829.1828.0528.11-0.38-1.3343,80812,5673.970.74
2022-07-1427.8529.4827.5728.490.531.9055,17415,8686.830.93
2022-07-1328.8029.2027.7627.96-0.87-3.0256,21615,9164.990.95
2022-07-1230.0030.1528.7228.83-1.51-4.9861,24717,8444.711.03
2022-07-1129.6030.7028.7230.340.702.3671,56521,2236.681.20
2022-07-0830.2730.6029.6029.64-0.63-2.0853,46916,0533.300.90
2022-07-0730.6030.9030.0430.27-0.35-1.1440,48512,3132.810.68
2022-07-0630.4031.4530.0830.620.120.3960,89018,6924.491.03
2022-07-0531.0032.4530.0030.50-1.00-3.1772,32922,2057.781.22
2022-07-0431.4231.8030.3831.50-0.77-2.3993,43428,8494.401.57
2022-07-0132.5832.9831.8032.36-0.22-0.6881,63826,3283.621.37
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
©1997-2022
进入关怀模式