彤程新材（603650）历史行情

以下为彤程新材近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	59.070	57.390	59.070	54.770	-1.680	-2.844%	1,215.52万	6.91亿	1.973%
2026-10-08	62.310	59.070	63.000	58.510	-3.230	-5.185%	13.45万	0.00亿	0.000%
2026-10-07	65.180	62.300	65.810	61.820	-0.910	-1.440%	1,448.79万	9.22亿	2.352%
2026-10-06	65.180	62.300	65.810	61.820	-0.910	-1.440%	1,448.79万	9.22亿	2.352%
2026-10-05	65.180	62.300	65.810	61.820	-0.910	-1.440%	1,448.79万	9.22亿	2.352%
2026-10-02	65.180	62.300	65.810	61.820	-0.910	-1.440%	1,448.79万	9.22亿	2.352%
2026-10-01	65.180	62.300	65.810	61.820	-0.910	-1.440%	1,448.79万	9.22亿	2.352%
2026-09-30	65.180	62.300	65.810	61.820	-0.910	-1.440%	14.49万	0.00亿	0.000%
2026-09-29	64.370	63.210	65.190	61.800	-2.290	-3.496%	18.21万	0.00亿	0.000%
2026-09-28	68.070	65.500	68.970	65.130	-3.180	-4.630%	13.48万	0.00亿	0.000%
2026-09-27	68.350	68.680	69.900	68.070	-0.550	-0.794%	1,324.15万	9.16亿	2.149%
2026-09-24	68.350	68.680	69.900	68.070	-0.550	-0.794%	13.24万	0.00亿	0.000%
2026-09-23	69.610	69.230	69.680	68.340	0.220	0.319%	12.67万	0.00亿	0.000%
2026-09-22	72.380	69.010	72.380	68.730	-2.980	-4.139%	26.73万	0.00亿	0.000%
2026-09-21	73.880	71.990	73.900	71.380	-1.560	-2.121%	20.26万	0.00亿	0.000%
2026-09-18	73.060	73.550	74.130	70.370	1.300	1.799%	28.26万	0.00亿	0.000%
2026-09-17	70.050	72.250	75.960	69.000	2.940	4.242%	36.15万	0.00亿	0.000%
2026-09-16	68.780	69.310	70.090	66.900	0.610	0.888%	29.06万	0.00亿	0.000%
2026-09-15	65.580	68.700	69.240	64.790	1.900	2.844%	30.24万	0.00亿	0.000%
2026-09-14	62.040	66.800	66.960	61.400	3.550	5.613%	28.07万	0.00亿	0.000%
2026-09-11	63.220	63.250	64.430	61.860	-1.260	-1.953%	19.30万	0.00亿	0.000%
2026-09-10	65.220	64.510	65.760	63.520	-0.710	-1.089%	25.15万	0.00亿	0.000%
2026-09-09	59.600	65.220	65.220	59.600	5.930	10.002%	33.50万	0.00亿	0.000%
2026-09-08	58.500	59.290	61.000	58.210	0.480	0.816%	12.17万	0.00亿	0.000%
2026-09-07	57.600	58.810	59.160	56.940	1.650	2.887%	11.90万	0.00亿	0.000%
2026-09-04	59.700	57.160	60.280	56.720	-2.060	-3.479%	10.25万	0.00亿	0.000%
2026-09-03	60.290	59.220	60.440	58.500	-0.640	-1.069%	7.29万	0.00亿	0.000%
2026-09-02	60.440	59.860	60.960	59.470	-0.850	-1.400%	7.42万	0.00亿	0.000%
2026-09-01	63.020	60.710	63.160	60.500	-2.290	-3.635%	10.22万	0.00亿	0.000%
2026-08-31	61.030	63.000	63.280	61.020	0.640	1.026%	11.25万	0.00亿	0.000%
2026-08-28	63.500	62.360	65.100	62.130	-1.620	-2.532%	13.31万	0.00亿	0.000%
2026-08-27	62.160	63.980	64.460	61.510	1.990	3.210%	14.61万	0.00亿	0.000%
2026-08-26	62.780	61.990	62.870	60.690	-0.140	-0.225%	11.35万	0.00亿	0.000%
2026-08-25	62.310	62.130	63.180	59.840	-1.820	-2.846%	15.48万	0.00亿	0.000%
2026-08-24	64.620	63.950	65.100	62.300	-0.520	-0.807%	16.59万	0.00亿	0.000%
2026-08-21	65.470	64.470	66.650	63.920	-0.890	-1.362%	14.44万	0.00亿	0.000%
2026-08-20	68.980	65.360	69.660	64.530	-2.640	-3.882%	23.84万	0.00亿	0.000%
2026-08-19	67.000	68.000	72.960	67.000	-2.570	-3.642%	30.58万	0.00亿	0.000%
2026-08-18	68.250	70.570	71.200	67.250	2.770	4.086%	31.90万	0.00亿	0.000%
2026-08-17	64.880	67.800	67.800	64.580	3.290	5.100%	19.56万	0.00亿	0.000%
2026-08-14	63.560	64.510	65.280	63.450	1.300	2.057%	13.13万	0.00亿	0.000%
2026-08-13	65.400	63.210	65.910	63.190	-1.420	-2.197%	17.75万	0.00亿	0.000%
2026-08-12	65.200	64.630	65.950	64.150	-0.050	-0.077%	15.89万	0.00亿	0.000%
2026-08-11	64.790	64.680	66.380	64.300	-0.900	-1.372%	17.00万	0.00亿	0.000%
2026-08-10	65.400	65.580	65.580	62.650	1.060	1.643%	24.80万	0.00亿	0.000%
2026-08-07	62.350	64.520	64.900	61.000	2.360	3.797%	30.14万	0.00亿	0.000%
2026-08-06	57.550	62.160	62.890	57.000	4.030	6.933%	28.15万	0.00亿	0.000%
2026-08-05	54.240	58.130	58.860	54.000	4.330	8.048%	20.89万	0.00亿	0.000%
2026-08-04	51.330	53.800	54.320	50.810	3.030	5.968%	17.10万	0.00亿	0.000%
2026-08-03	53.500	50.770	54.340	50.710	-3.420	-6.311%	20.08万	0.00亿	0.000%
2026-07-31	56.970	54.190	58.200	54.130	0.460	0.856%	23.38万	0.00亿	0.000%
2026-07-30	57.860	53.730	58.860	53.440	-5.350	-9.056%	25.90万	0.00亿	0.000%
2026-07-29	63.920	59.080	64.180	58.250	-5.640	-8.714%	32.74万	0.00亿	0.000%
2026-07-28	67.250	64.720	68.870	63.700	-0.540	-0.827%	38.15万	0.00亿	0.000%
2026-07-27	63.110	65.260	65.650	61.120	1.820	2.869%	17.08万	0.00亿	0.000%
2026-07-24	62.880	63.440	65.200	62.350	-0.670	-1.045%	15.18万	0.00亿	0.000%
2026-07-23	66.400	64.110	66.800	63.280	-2.060	-3.113%	15.67万	0.00亿	0.000%
2026-07-22	65.000	66.170	68.790	64.750	-0.330	-0.496%	25.54万	0.00亿	0.000%
2026-07-21	61.000	66.500	66.500	56.130	5.750	9.465%	31.12万	0.00亿	0.000%
2026-07-20	68.850	60.750	69.420	60.750	-6.750	-10.000%	26.43万	0.00亿	0.000%
2026-07-17	69.260	67.500	71.800	67.500	-2.480	-3.544%	24.16万	0.00亿	0.000%
2026-07-16	71.510	69.980	74.580	69.550	-4.470	-6.004%	21.13万	0.00亿	0.000%
2026-07-15	80.600	74.450	80.950	73.810	-4.440	-5.628%	19.02万	0.00亿	0.000%
2026-07-14	78.620	78.890	79.950	74.790	-0.730	-0.917%	24.90万	0.00亿	0.000%
2026-07-13	81.540	79.620	83.990	79.290	-3.130	-3.782%	25.83万	0.00亿	0.000%
2026-07-10	90.920	82.750	92.850	82.560	-6.810	-7.604%	40.04万	0.00亿	0.000%
2026-07-09	84.700	89.560	89.950	83.000	6.490	7.813%	32.81万	0.00亿	0.000%
2026-07-08	84.860	83.070	86.200	79.850	-1.800	-2.121%	22.04万	0.00亿	0.000%
2026-07-07	82.980	84.870	86.900	80.800	1.180	1.410%	27.04万	0.00亿	0.000%
2026-07-06	90.440	83.690	92.300	82.700	-5.390	-6.051%	35.83万	0.00亿	0.000%
2026-07-03	94.820	89.080	97.000	88.010	-8.630	-8.832%	42.00万	0.00亿	0.000%
2026-07-02	87.450	97.710	100.680	83.240	5.220	5.644%	57.98万	0.00亿	0.000%
2026-07-01	96.120	92.490	102.280	91.080	-5.490	-5.603%	48.18万	0.00亿	0.000%
2026-06-30	93.990	97.980	98.440	88.150	3.570	3.781%	53.67万	0.00亿	0.000%
2026-06-29	90.000	94.410	94.410	89.900	8.580	9.997%	61.13万	0.00亿	0.000%
2026-06-26	77.500	85.830	85.830	76.500	7.800	9.996%	35.88万	0.00亿	0.000%
2026-06-25	80.000	78.030	81.510	75.680	0.810	1.049%	46.25万	0.00亿	0.000%
2026-06-24	69.920	77.220	77.220	69.300	7.020	10.000%	36.94万	0.00亿	0.000%
2026-06-23	73.860	70.200	73.970	68.980	1.040	1.504%	38.66万	0.00亿	0.000%
2026-06-22	66.900	69.160	69.850	66.390	3.180	4.820%	33.32万	0.00亿	0.000%
2026-06-18	66.800	65.980	67.000	65.150	-1.840	-2.713%	29.18万	0.00亿	0.000%
2026-06-17	62.000	67.820	68.470	62.000	3.830	5.985%	31.36万	0.00亿	0.000%
2026-06-16	62.040	63.990	64.580	62.010	1.930	3.110%	24.54万	0.00亿	0.000%
2026-06-15	61.500	62.060	62.680	59.610	2.630	4.425%	30.55万	0.00亿	0.000%
2026-06-12	65.590	59.430	66.800	59.080	-4.870	-7.574%	52.55万	0.00亿	0.000%
2026-06-11	59.380	64.300	65.750	59.000	4.530	7.579%	55.10万	0.00亿	0.000%
2026-06-10	55.510	59.770	60.970	55.420	3.710	6.618%	35.88万	0.00亿	0.000%
2026-06-09	52.800	56.060	56.330	52.000	4.100	7.891%	20.41万	0.00亿	0.000%
2026-06-08	51.720	51.960	53.580	51.710	-2.860	-5.217%	13.83万	0.00亿	0.000%
2026-06-05	53.000	54.820	56.750	51.260	1.170	2.181%	21.85万	0.00亿	0.000%
2026-06-04	52.010	53.650	53.890	51.700	1.050	1.996%	11.40万	0.00亿	0.000%
2026-06-03	52.000	52.600	53.710	51.600	0.280	0.535%	11.30万	0.00亿	0.000%
2026-06-02	51.310	52.320	53.030	49.850	1.430	2.810%	12.48万	0.00亿	0.000%
2026-06-01	52.010	50.890	52.920	50.780	-1.292	-2.476%	9.92万	0.00亿	0.000%
2026-05-29	56.062	52.182	56.372	51.812	-4.550	-8.020%	18.36万	0.00亿	0.000%
2026-05-28	54.992	56.732	57.142	53.502	1.350	2.438%	16.25万	0.00亿	0.000%
2026-05-27	59.002	55.382	59.172	54.802	-3.720	-6.294%	20.53万	0.00亿	0.000%
2026-05-26	61.302	59.102	61.302	57.912	-2.280	-3.714%	20.21万	0.00亿	0.000%
2026-05-25	58.902	61.382	63.052	57.492	3.040	5.211%	28.28万	0.00亿	0.000%
2026-05-22	56.522	58.342	59.092	56.522	1.280	2.243%	20.72万	0.00亿	0.000%
2026-05-21	63.672	57.062	63.902	56.182	-5.320	-8.528%	35.62万	0.00亿	0.000%
2026-05-20	59.442	62.382	62.802	59.402	2.420	4.036%	27.85万	0.00亿	0.000%
2026-05-19	58.412	59.962	59.962	57.952	0.440	0.739%	21.46万	0.00亿	0.000%
2026-05-18	57.422	59.522	60.472	56.702	2.440	4.275%	28.26万	0.00亿	0.000%
2026-05-15	56.162	57.082	59.002	56.002	0.960	1.711%	23.62万	0.00亿	0.000%
2026-05-14	58.492	56.122	58.602	56.102	-1.920	-3.308%	17.20万	0.00亿	0.000%
2026-05-13	55.502	58.042	58.182	55.002	1.680	2.981%	22.72万	0.00亿	0.000%
2026-05-12	56.862	56.362	56.882	55.202	-0.490	-0.862%	15.37万	0.00亿	0.000%
2026-05-11	55.522	56.852	57.372	54.702	1.770	3.213%	21.59万	0.00亿	0.000%
2026-05-08	55.602	55.082	56.082	54.872	-1.440	-2.548%	12.77万	0.00亿	0.000%
2026-05-07	56.102	56.522	56.902	55.182	0.880	1.582%	15.04万	0.00亿	0.000%
2026-05-06	54.432	55.642	56.382	54.432	2.180	4.078%	17.92万	0.00亿	0.000%
2026-04-30	52.982	53.462	53.882	52.342	-0.840	-1.547%	15.25万	0.00亿	0.000%
2026-04-29	53.582	54.302	54.602	52.902	-0.180	-0.330%	11.46万	0.00亿	0.000%
2026-04-28	54.962	54.482	55.882	54.102	-1.190	-2.138%	11.84万	0.00亿	0.000%
2026-04-27	55.002	55.672	56.772	55.002	0.760	1.384%	17.07万	0.00亿	0.000%
2026-04-24	54.352	54.912	55.652	53.762	-0.260	-0.471%	13.88万	0.00亿	0.000%
2026-04-23	56.502	55.172	58.062	55.162	0.280	0.510%	21.02万	0.00亿	0.000%
2026-04-22	54.532	54.892	55.692	54.302	1.120	2.083%	16.18万	0.00亿	0.000%
2026-04-21	54.152	53.772	54.502	53.282	0.400	0.749%	12.56万	0.00亿	0.000%
2026-04-20	53.492	53.372	53.922	52.292	-0.140	-0.262%	14.65万	0.00亿	0.000%
2026-04-17	52.272	53.512	53.622	51.612	1.240	2.372%	14.03万	0.00亿	0.000%
2026-04-16	51.852	52.272	52.292	51.512	0.370	0.713%	7.38万	0.00亿	0.000%
2026-04-15	52.902	51.902	53.152	51.702	-0.480	-0.916%	8.66万	0.00亿	0.000%
2026-04-14	51.612	52.382	52.962	51.492	1.340	2.625%	12.29万	0.00亿	0.000%
2026-04-13	50.582	51.042	51.542	50.582	0.000	0.000%	6.65万	0.00亿	0.000%
2026-04-10	51.502	51.032	52.062	51.022	0.000	0.000%	8.20万	0.00亿	0.000%
2026-04-09	50.702	51.162	51.882	50.572	0.000	0.000%	8.71万	0.00亿	0.000%
2026-04-08	49.862	51.632	51.682	49.862	0.000	0.000%	10.50万	0.00亿	0.000%
2026-04-07	48.832	48.662	49.522	48.372	0.000	0.000%	4.29万	0.00亿	0.000%
2026-04-03	48.702	48.352	49.062	48.272	0.000	0.000%	5.39万	0.00亿	0.000%
2026-04-02	49.502	48.322	49.612	47.862	0.000	0.000%	5.29万	0.00亿	0.000%
2026-04-01	49.862	49.752	50.052	49.212	0.000	0.000%	5.74万	0.00亿	0.000%