57.390-2.844% -1.680
- 今开
- 59.070
- 最高
- 59.070
- 最低
- 54.770
- 换手
- 1.973%
- 成交额
- 6.91亿
- 市盈率
- 61.053
- 总市值
- 392.66亿
- 流通值
- 353.55亿
- 量比
- 0.000
股票人气#--热度 70.51
均价：57.390最新：57.390 -1.680 -2.844%
模拟交易热度
0 人次挑战过 彤程新材
其中 0 次盈利，0 次亏损在这只股票上，重亏超过 10% 的有 0 次，平均收益 0%。
主动选择这只股票测试 0 次，暂时没有足够样本。
0五日挑战0主动选择0亏损人次
大家模拟 彤程新材 的成绩
区分随机抽取与主动选择用户 / 方式模拟区间个人收益股票涨跌模拟时间
还没有人模拟过这只股票。
彤程新材股票行情概况
截至最新交易时点，彤程新材（603650）股价为 57.390 元，日内下跌 2.844%，总市值约 392.66 亿元。
近20个交易日涨跌幅为 -9.26%，MA5、MA10、MA20分别为 60.67元、61.9元、65.86元。
近一年最高价 97.98 元，最低价 48.322 元，当前价格距离年内高点 41.43%。以上均由本地历史行情计算。
彤程新材技术指标
MA5 60.67MA10 61.9MA20 65.86MA60 63.4820日涨跌 -9.26%60日涨跌 -14.98%年内最高 97.98年内最低 48.322
彤程新材最近30个交易日行情
查看完整历史数据 ›| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量 | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 59.070 | 57.390 | 59.070 | 54.770 | -2.844% | 1,215.52万 | 1.973% |
| 2026-10-08 | 62.310 | 59.070 | 63.000 | 58.510 | -5.185% | 13.45万 | 0.000% |
| 2026-10-07 | 65.180 | 62.300 | 65.810 | 61.820 | -1.440% | 1,448.79万 | 2.352% |
| 2026-10-06 | 65.180 | 62.300 | 65.810 | 61.820 | -1.440% | 1,448.79万 | 2.352% |
| 2026-10-05 | 65.180 | 62.300 | 65.810 | 61.820 | -1.440% | 1,448.79万 | 2.352% |
| 2026-10-02 | 65.180 | 62.300 | 65.810 | 61.820 | -1.440% | 1,448.79万 | 2.352% |
| 2026-10-01 | 65.180 | 62.300 | 65.810 | 61.820 | -1.440% | 1,448.79万 | 2.352% |
| 2026-09-30 | 65.180 | 62.300 | 65.810 | 61.820 | -1.440% | 14.49万 | 0.000% |
| 2026-09-29 | 64.370 | 63.210 | 65.190 | 61.800 | -3.496% | 18.21万 | 0.000% |
| 2026-09-28 | 68.070 | 65.500 | 68.970 | 65.130 | -4.630% | 13.48万 | 0.000% |
| 2026-09-27 | 68.350 | 68.680 | 69.900 | 68.070 | -0.794% | 1,324.15万 | 2.149% |
| 2026-09-24 | 68.350 | 68.680 | 69.900 | 68.070 | -0.794% | 13.24万 | 0.000% |
| 2026-09-23 | 69.610 | 69.230 | 69.680 | 68.340 | 0.319% | 12.67万 | 0.000% |
| 2026-09-22 | 72.380 | 69.010 | 72.380 | 68.730 | -4.139% | 26.73万 | 0.000% |
| 2026-09-21 | 73.880 | 71.990 | 73.900 | 71.380 | -2.121% | 20.26万 | 0.000% |
| 2026-09-18 | 73.060 | 73.550 | 74.130 | 70.370 | 1.799% | 28.26万 | 0.000% |
| 2026-09-17 | 70.050 | 72.250 | 75.960 | 69.000 | 4.242% | 36.15万 | 0.000% |
| 2026-09-16 | 68.780 | 69.310 | 70.090 | 66.900 | 0.888% | 29.06万 | 0.000% |
| 2026-09-15 | 65.580 | 68.700 | 69.240 | 64.790 | 2.844% | 30.24万 | 0.000% |
| 2026-09-14 | 62.040 | 66.800 | 66.960 | 61.400 | 5.613% | 28.07万 | 0.000% |
| 2026-09-11 | 63.220 | 63.250 | 64.430 | 61.860 | -1.953% | 19.30万 | 0.000% |
| 2026-09-10 | 65.220 | 64.510 | 65.760 | 63.520 | -1.089% | 25.15万 | 0.000% |
| 2026-09-09 | 59.600 | 65.220 | 65.220 | 59.600 | 10.002% | 33.50万 | 0.000% |
| 2026-09-08 | 58.500 | 59.290 | 61.000 | 58.210 | 0.816% | 12.17万 | 0.000% |
| 2026-09-07 | 57.600 | 58.810 | 59.160 | 56.940 | 2.887% | 11.90万 | 0.000% |
| 2026-09-04 | 59.700 | 57.160 | 60.280 | 56.720 | -3.479% | 10.25万 | 0.000% |
| 2026-09-03 | 60.290 | 59.220 | 60.440 | 58.500 | -1.069% | 7.29万 | 0.000% |
| 2026-09-02 | 60.440 | 59.860 | 60.960 | 59.470 | -1.400% | 7.42万 | 0.000% |
| 2026-09-01 | 63.020 | 60.710 | 63.160 | 60.500 | -3.635% | 10.22万 | 0.000% |
| 2026-08-31 | 61.030 | 63.000 | 63.280 | 61.020 | 1.026% | 11.25万 | 0.000% |