彤程新材(603650)股票信息
| 股票代码 | 603650 |
| 股票名称 | 彤程新材 |
| 最新价/元 | 31.40 |
| 涨跌额/元 | -1.75 |
| 涨跌幅/% | -5.28 |
| 买入/元 | 31.39 |
| 卖出/元 | 31.40 |
| 昨收/元 | 33.15 |
| 今开/元 | 32.57 |
| 最高/元 | 33.38 |
| 最低/元 | 30.93 |
| 成交量/手 | 121286.80 |
| 成交额/万 | 38467.91 |
| 股净值/元 | 46.18 |
| 市净率 | 5.95 |
| 总市值/万 | 1881106.95 |
| 流通值/万 | 1870339.75 |
| 换手率/% | 2.04 |
| 入市日期 | 2018-06-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
彤程新材(603650)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 32.57 | 31.40 | -1.75 | -5.28 | 121286.80 | 38467.91 | 2.04 |
| 2024-10-10 | 34.50 | 33.15 | -1.19 | -3.47 | 155522.19 | 52505.62 | 2.61 |
| 2024-10-09 | 34.35 | 34.34 | -0.63 | -1.80 | 289655.13 | 102105.32 | 4.86 |
| 2024-10-08 | 34.97 | 34.97 | 3.18 | 10.00 | 250438.14 | 86619.02 | 4.20 |
| 2024-09-30 | 30.01 | 31.79 | 2.87 | 9.92 | 199739.37 | 61982.34 | 3.35 |
| 2024-09-27 | 27.80 | 28.92 | 1.44 | 5.24 | 78896.17 | 22439.70 | 1.32 |
| 2024-09-26 | 26.38 | 27.48 | 0.91 | 3.43 | 83059.73 | 22447.03 | 1.39 |
| 2024-09-25 | 26.80 | 26.57 | -0.11 | -0.41 | 83462.41 | 22510.71 | 1.40 |
| 2024-09-24 | 25.70 | 26.68 | 1.19 | 4.67 | 84427.20 | 22014.86 | 1.42 |
| 2024-09-23 | 25.60 | 25.49 | -0.10 | -0.39 | 34294.13 | 8733.32 | 0.58 |
| 2024-09-20 | 25.81 | 25.59 | -0.22 | -0.85 | 34376.00 | 8817.88 | 0.58 |
| 2024-09-19 | 25.73 | 25.81 | 0.03 | 0.12 | 61546.49 | 15883.14 | 1.03 |
| 2024-09-18 | 25.86 | 25.78 | 0.58 | 2.30 | 62005.00 | 15958.06 | 1.04 |
| 2024-09-13 | 25.57 | 25.20 | -0.32 | -1.25 | 36157.33 | 9153.14 | 0.61 |
| 2024-09-12 | 26.38 | 25.52 | -0.76 | -2.89 | 54721.52 | 14182.75 | 0.92 |
| 2024-09-11 | 26.13 | 26.28 | -0.10 | -0.38 | 30491.00 | 7984.09 | 0.51 |
| 2024-09-10 | 26.70 | 26.38 | -0.36 | -1.35 | 61817.88 | 16232.26 | 1.04 |
| 2024-09-09 | 27.32 | 26.74 | -0.10 | -0.37 | 67140.52 | 18176.20 | 1.13 |
| 2024-09-06 | 27.20 | 26.84 | -0.48 | -1.76 | 62999.00 | 17125.47 | 1.06 |
| 2024-09-05 | 27.09 | 27.32 | 0.07 | 0.26 | 50031.00 | 13645.18 | 0.84 |
| 2024-09-04 | 26.64 | 27.25 | 0.57 | 2.14 | 92615.00 | 25260.48 | 1.56 |
| 2024-09-03 | 26.40 | 26.68 | 0.22 | 0.83 | 31923.00 | 8510.79 | 0.54 |
| 2024-09-02 | 27.14 | 26.46 | -0.85 | -3.11 | 55938.04 | 15111.31 | 0.94 |
| 2024-08-30 | 26.46 | 27.31 | 0.78 | 2.94 | 75563.68 | 20602.00 | 1.27 |
| 2024-08-29 | 25.81 | 26.53 | 0.56 | 2.16 | 44131.81 | 11624.58 | 0.74 |
| 2024-08-28 | 25.81 | 25.97 | 0.01 | 0.04 | 26601.87 | 6900.67 | 0.45 |
| 2024-08-27 | 26.45 | 25.96 | -0.66 | -2.48 | 33480.35 | 8784.60 | 0.56 |
| 2024-08-26 | 26.43 | 26.62 | 0.25 | 0.95 | 40742.00 | 10793.80 | 0.69 |
| 2024-08-23 | 25.93 | 26.37 | 0.31 | 1.19 | 45164.06 | 11841.39 | 0.76 |
| 2024-08-22 | 26.21 | 26.06 | 0.33 | 1.28 | 64690.38 | 16962.74 | 1.09 |
| 2024-08-21 | 25.55 | 25.73 | -0.03 | -0.12 | 27222.00 | 7014.46 | 0.46 |
| 2024-08-20 | 26.23 | 25.76 | -0.44 | -1.68 | 30231.00 | 7815.45 | 0.51 |
| 2024-08-19 | 26.00 | 26.20 | 0.20 | 0.77 | 33717.00 | 8839.85 | 0.57 |
| 2024-08-16 | 25.99 | 26.00 | -0.02 | -0.08 | 30047.00 | 7811.03 | 0.51 |
| 2024-08-15 | 25.79 | 26.02 | 0.19 | 0.74 | 32666.00 | 8510.65 | 0.55 |
| 2024-08-14 | 26.27 | 25.83 | -0.36 | -1.38 | 23566.52 | 6123.87 | 0.40 |
| 2024-08-13 | 25.81 | 26.19 | 0.22 | 0.85 | 23681.25 | 6167.34 | 0.40 |
| 2024-08-12 | 26.06 | 25.97 | -0.27 | -1.03 | 29829.86 | 7766.71 | 0.50 |
| 2024-08-09 | 26.75 | 26.24 | -0.10 | -0.38 | 34237.52 | 9067.38 | 0.58 |
| 2024-08-08 | 26.02 | 26.34 | 0.07 | 0.27 | 52201.92 | 13624.52 | 0.88 |
| 2024-08-07 | 26.78 | 26.27 | -0.43 | -1.61 | 41463.55 | 10978.66 | 0.70 |
| 2024-08-06 | 26.60 | 26.70 | 0.53 | 2.03 | 40326.09 | 10692.37 | 0.68 |
| 2024-08-05 | 27.40 | 26.17 | -1.39 | -5.04 | 74402.00 | 20026.87 | 1.25 |
| 2024-08-02 | 28.14 | 27.56 | -0.92 | -3.23 | 61013.74 | 17081.24 | 1.03 |
| 2024-08-01 | 28.60 | 28.48 | -0.02 | -0.07 | 67768.39 | 19362.72 | 1.14 |
| 2024-07-31 | 27.21 | 28.50 | 1.04 | 3.79 | 80601.00 | 22643.80 | 1.36 |
| 2024-07-30 | 27.01 | 27.46 | 0.16 | 0.59 | 64791.00 | 17459.02 | 1.09 |
| 2024-07-29 | 28.15 | 27.30 | -0.85 | -3.02 | 73273.88 | 20296.39 | 1.23 |
| 2024-07-26 | 27.85 | 28.15 | 0.30 | 1.08 | 52154.02 | 14626.80 | 0.88 |
| 2024-07-25 | 28.00 | 27.85 | -0.45 | -1.59 | 61311.39 | 17121.26 | 1.03 |
| 2024-07-24 | 28.95 | 28.30 | -0.99 | -3.38 | 91775.38 | 26347.16 | 1.54 |
| 2024-07-23 | 30.90 | 29.29 | -1.84 | -5.91 | 107535.09 | 32343.44 | 1.81 |
| 2024-07-22 | 30.96 | 31.13 | 0.18 | 0.58 | 108557.23 | 33619.91 | 1.83 |
| 2024-07-19 | 30.21 | 30.95 | 0.29 | 0.95 | 156841.21 | 48306.65 | 2.64 |
| 2024-07-18 | 29.05 | 30.66 | 1.81 | 6.27 | 175138.50 | 52165.37 | 2.95 |
| 2024-07-17 | 29.16 | 28.85 | -0.52 | -1.77 | 67366.00 | 19604.68 | 1.13 |
| 2024-07-16 | 29.01 | 29.37 | 0.07 | 0.24 | 87399.00 | 25227.59 | 1.47 |
| 2024-07-15 | 29.65 | 29.30 | -0.47 | -1.58 | 55764.13 | 16517.45 | 0.94 |
| 2024-07-12 | 29.45 | 29.77 | -0.01 | -0.03 | 64974.00 | 19299.16 | 1.09 |
| 2024-07-11 | 29.80 | 29.78 | 0.55 | 1.88 | 93917.46 | 27878.56 | 1.58 |
| 2024-07-10 | 29.08 | 29.23 | 0.01 | 0.03 | 75472.74 | 22076.05 | 1.27 |
| 2024-07-09 | 27.91 | 29.22 | 1.23 | 4.39 | 101142.18 | 28988.47 | 1.70 |
| 2024-07-08 | 28.34 | 27.99 | -0.33 | -1.17 | 70867.53 | 20135.45 | 1.19 |
| 2024-07-05 | 28.50 | 28.32 | -0.08 | -0.28 | 65119.44 | 18300.69 | 1.10 |
| 2024-07-04 | 29.22 | 28.40 | -0.95 | -3.24 | 74247.70 | 21364.69 | 1.25 |
| 2024-07-03 | 29.41 | 29.35 | -0.20 | -0.68 | 66171.99 | 19406.13 | 1.11 |
| 2024-07-02 | 29.87 | 29.55 | -0.41 | -1.37 | 71442.88 | 21086.81 | 1.20 |
| 2024-07-01 | 29.53 | 29.96 | 0.41 | 1.39 | 94315.60 | 27838.06 | 1.59 |
| 2024-06-28 | 29.02 | 29.55 | 0.40 | 1.37 | 93678.91 | 27696.32 | 1.58 |
| 2024-06-27 | 29.60 | 29.15 | -0.83 | -2.77 | 75572.00 | 22206.64 | 1.27 |
| 2024-06-26 | 29.39 | 29.98 | 0.79 | 2.71 | 94219.22 | 27789.13 | 1.59 |
| 2024-06-25 | 30.00 | 29.19 | -0.96 | -3.18 | 98595.93 | 29069.03 | 1.66 |
| 2024-06-24 | 30.61 | 30.15 | -0.70 | -2.27 | 96098.58 | 29378.73 | 1.62 |
| 2024-06-21 | 31.18 | 30.85 | -0.50 | -1.60 | 104586.23 | 32383.59 | 1.76 |
| 2024-06-20 | 32.77 | 31.35 | -1.55 | -4.71 | 166668.91 | 53047.03 | 2.81 |
| 2024-06-19 | 32.71 | 32.90 | 0.05 | 0.15 | 131539.19 | 43474.25 | 2.21 |
| 2024-06-18 | 33.53 | 32.85 | -0.72 | -2.15 | 144042.46 | 47583.23 | 2.42 |
| 2024-06-17 | 32.30 | 33.57 | 1.07 | 3.29 | 181322.89 | 60207.41 | 3.05 |
| 2024-06-14 | 32.61 | 32.50 | -0.35 | -1.07 | 147121.57 | 47298.91 | 2.48 |
| 2024-06-13 | 33.09 | 32.85 | -0.25 | -0.76 | 198495.13 | 65752.81 | 3.34 |
| 2024-06-12 | 33.55 | 33.10 | -0.48 | -1.43 | 216856.98 | 71594.13 | 3.65 |
| 2024-06-11 | 31.75 | 33.58 | 1.49 | 4.64 | 302602.77 | 99801.07 | 5.09 |
| 2024-06-07 | 30.31 | 32.09 | 1.44 | 4.70 | 278819.74 | 88864.83 | 4.69 |
| 2024-06-06 | 30.20 | 30.65 | 0.50 | 1.66 | 161781.76 | 49559.13 | 2.72 |
| 2024-06-05 | 31.01 | 30.15 | -0.74 | -2.40 | 147409.58 | 45385.00 | 2.48 |
| 2024-06-04 | 31.36 | 31.48 | -0.45 | -1.41 | 142857.66 | 44612.51 | 2.40 |
| 2024-06-03 | 30.98 | 31.93 | 1.09 | 3.53 | 234274.65 | 73405.18 | 3.94 |
| 2024-05-31 | 31.20 | 30.84 | -0.75 | -2.37 | 196810.52 | 61215.46 | 3.31 |
| 2024-05-30 | 30.64 | 31.59 | 0.94 | 3.07 | 300220.14 | 94692.45 | 5.05 |
| 2024-05-29 | 30.53 | 30.65 | -0.25 | -0.81 | 278188.62 | 86083.11 | 4.68 |
| 2024-05-28 | 31.60 | 30.90 | 1.16 | 3.90 | 432734.46 | 135705.95 | 7.28 |
| 2024-05-27 | 27.10 | 29.74 | 2.70 | 9.99 | 187598.00 | 53854.94 | 3.16 |
| 2024-05-24 | 27.89 | 27.04 | -0.38 | -1.39 | 57321.13 | 15739.51 | 0.96 |
| 2024-05-23 | 27.80 | 27.42 | -0.38 | -1.37 | 69526.10 | 19326.18 | 1.17 |
| 2024-05-22 | 27.54 | 27.80 | 0.22 | 0.80 | 41794.49 | 11516.92 | 0.70 |
| 2024-05-21 | 28.00 | 27.58 | -0.52 | -1.85 | 48366.13 | 13381.19 | 0.81 |
| 2024-05-20 | 28.48 | 28.10 | -0.21 | -0.74 | 53492.33 | 15136.52 | 0.90 |
| 2024-05-17 | 27.80 | 28.31 | 0.36 | 1.29 | 42856.78 | 12047.47 | 0.72 |
| 2024-05-16 | 28.25 | 27.95 | -0.10 | -0.36 | 40102.26 | 11277.08 | 0.68 |
| 2024-05-15 | 28.20 | 28.05 | -0.19 | -0.67 | 41773.04 | 11754.71 | 0.70 |
日K线
周K线
月K线
