彤程新材

sh603650 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

52.87

涨跌幅

-5.59%

成交量

9,458,500 股

成交额

510,584,448 元

换手率

1.54%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	55.58	52.87	55.85	52.72	-5.59%	9,458,500	510,584,448	1.54
2026-10-13	54.62	56.00	56.33	52.86	+0.29%	10,748,700	588,816,768	1.74
2026-10-12	57.39	55.84	57.99	54.22	-2.70%	11,043,800	617,730,880	1.79
2026-10-09	59.07	57.39	59.07	54.77	-2.84%	12,155,100	691,292,352	1.97
2026-10-08	62.31	59.07	63.00	58.51	-5.18%	13,452,400	816,267,264	2.18
2026-09-30	65.18	62.30	65.81	61.82	-1.44%	14,487,800	921,818,176	2.35
2026-09-29	64.37	63.21	65.19	61.80	-3.50%	18,205,400	1,147,323,136	2.96
2026-09-28	68.07	65.50	68.97	65.13	-4.63%	13,483,800	897,128,576	2.19
2026-09-24	68.35	68.68	69.90	68.07	-0.79%	13,241,500	916,064,128	2.15
2026-09-23	69.61	69.23	69.68	68.34	+0.32%	12,671,600	874,202,112	2.06
2026-09-22	72.38	69.01	72.38	68.73	-4.14%	26,727,600	1,870,765,184	4.34
2026-09-21	73.88	71.99	73.90	71.38	-2.12%	20,256,200	1,470,308,992	3.29
2026-09-18	73.06	73.55	74.13	70.37	+1.80%	28,260,600	2,041,606,784	4.59
2026-09-17	70.05	72.25	75.96	69.00	+4.24%	36,146,800	2,594,009,344	5.87
2026-09-16	68.78	69.31	70.09	66.90	+0.89%	29,063,200	1,996,808,448	4.72
2026-09-15	65.58	68.70	69.24	64.79	+2.84%	30,244,100	2,038,410,496	4.91
2026-09-14	62.04	66.80	66.96	61.40	+5.61%	28,071,900	1,811,346,816	4.56
2026-09-11	63.22	63.25	64.43	61.86	-1.95%	19,300,100	1,220,487,424	3.13
2026-09-10	65.22	64.51	65.76	63.52	-1.09%	25,146,900	1,628,940,928	4.08
2026-09-09	59.60	65.22	65.22	59.60	+10.00%	33,495,100	2,156,858,368	5.45
2026-09-08	58.50	59.29	61.00	58.21	+0.82%	12,167,300	725,619,712	1.98
2026-09-07	57.60	58.81	59.16	56.94	+2.89%	11,899,200	694,197,184	1.94
2026-09-04	59.70	57.16	60.28	56.72	-3.48%	10,248,600	596,395,584	1.67
2026-09-03	60.29	59.22	60.44	58.50	-1.07%	7,286,000	432,015,584	1.19
2026-09-02	60.44	59.86	60.96	59.47	-1.40%	7,422,300	446,012,256	1.21
2026-09-01	63.02	60.71	63.16	60.50	-3.63%	10,216,700	624,196,480	1.66
2026-08-31	61.03	63.00	63.28	61.02	+1.03%	11,250,400	700,281,664	1.83
2026-08-28	63.50	62.36	65.10	62.13	-2.53%	13,308,900	845,554,048	2.17
2026-08-27	62.16	63.98	64.46	61.51	+3.21%	14,606,600	925,512,192	2.38
2026-08-26	62.78	61.99	62.87	60.69	-0.23%	11,348,200	701,009,728	1.85

需要全历史数据与程序化访问？查看彤程新材日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603650 获取全部历史日线。