时代新材 sh.600458
12.88
+7.33%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.05 | 13.09 | 11.86 | 12.88 | +7.33% | 4.87 | 4.48% |
| 2026-05-21 | 12.70 | 13.00 | 11.97 | 12.00 | -2.44% | 3.73 | 3.47% |
| 2026-05-20 | 12.13 | 12.45 | 11.88 | 12.30 | +0.57% | 1.44 | 1.38% |
| 2026-05-19 | 12.08 | 12.25 | 11.96 | 12.23 | +0.99% | 1.15 | 1.10% |
| 2026-05-18 | 12.30 | 12.32 | 12.03 | 12.11 | -1.54% | 1.16 | 1.10% |
| 2026-05-15 | 12.50 | 12.58 | 12.14 | 12.30 | -1.76% | 1.61 | 1.50% |
| 2026-05-14 | 12.52 | 12.88 | 12.52 | 12.52 | +0.08% | 2.33 | 2.14% |
| 2026-05-13 | 12.30 | 12.54 | 12.28 | 12.51 | +1.30% | 1.20 | 1.12% |
| 2026-05-12 | 12.63 | 12.63 | 12.30 | 12.35 | -2.53% | 1.54 | 1.44% |
| 2026-05-11 | 12.56 | 12.74 | 12.49 | 12.67 | +1.44% | 2.07 | 1.90% |
| 2026-05-08 | 12.24 | 12.55 | 12.21 | 12.49 | +1.54% | 1.47 | 1.37% |
| 2026-05-07 | 12.29 | 12.48 | 12.28 | 12.30 | +0.49% | 1.36 | 1.27% |
| 2026-05-06 | 12.01 | 12.27 | 12.00 | 12.24 | +1.92% | 1.65 | 1.57% |
| 2026-04-30 | 12.12 | 12.35 | 11.86 | 12.01 | +0.08% | 1.94 | 1.87% |
| 2026-04-29 | 11.57 | 12.03 | 11.57 | 12.00 | +3.00% | 1.42 | 1.39% |
| 2026-04-28 | 11.77 | 11.78 | 11.56 | 11.65 | -1.02% | 0.95 | 0.94% |
| 2026-04-27 | 11.83 | 11.93 | 11.76 | 11.77 | -1.26% | 1.04 | 1.02% |
| 2026-04-24 | 11.89 | 12.04 | 11.80 | 11.92 | -0.25% | 1.20 | 1.17% |
| 2026-04-23 | 12.19 | 12.60 | 11.87 | 11.95 | 0.00% | 2.22 | 2.13% |
| 2026-04-22 | 11.81 | 11.96 | 11.78 | 11.95 | +0.84% | 0.98 | 0.96% |