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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 14.59 | 14.71 | 14.28 | 14.37 | -1.90% | 2.41 | 2.05% |
| 2025-08-18 | 14.44 | 14.89 | 14.43 | 14.64 | +1.38% | 3.99 | 3.34% |
| 2025-08-15 | 13.57 | 14.81 | 13.56 | 14.45 | +6.46% | 4.65 | 3.98% |
| 2025-08-14 | 13.67 | 13.71 | 13.41 | 13.57 | -0.44% | 1.34 | 1.21% |
| 2025-08-13 | 13.50 | 13.67 | 13.50 | 13.63 | +0.66% | 1.48 | 1.34% |
| 2025-08-12 | 13.54 | 13.67 | 13.44 | 13.54 | 0.00% | 1.31 | 1.19% |
| 2025-08-11 | 13.32 | 13.59 | 13.25 | 13.54 | +1.64% | 1.51 | 1.38% |
| 2025-08-08 | 13.19 | 13.43 | 13.19 | 13.32 | +0.60% | 0.95 | 0.87% |
| 2025-08-07 | 13.30 | 13.42 | 13.14 | 13.24 | -0.52% | 1.06 | 0.99% |
| 2025-08-06 | 13.24 | 13.49 | 13.18 | 13.31 | -0.07% | 1.63 | 1.51% |
| 2025-08-05 | 12.95 | 13.39 | 12.90 | 13.32 | +2.92% | 1.82 | 1.69% |
| 2025-08-04 | 12.66 | 13.03 | 12.63 | 12.94 | +1.80% | 1.13 | 1.08% |
| 2025-08-01 | 12.70 | 12.89 | 12.68 | 12.71 | -0.08% | 0.68 | 0.65% |
| 2025-07-31 | 12.73 | 12.91 | 12.65 | 12.72 | -0.54% | 0.89 | 0.86% |
| 2025-07-30 | 12.87 | 12.99 | 12.70 | 12.79 | -0.77% | 0.97 | 0.92% |
| 2025-07-29 | 12.82 | 12.90 | 12.66 | 12.89 | +0.47% | 0.79 | 0.76% |
| 2025-07-28 | 12.96 | 12.99 | 12.82 | 12.83 | -0.92% | 0.90 | 0.86% |
| 2025-07-25 | 13.10 | 13.11 | 12.84 | 12.95 | -1.29% | 1.21 | 1.15% |
| 2025-07-24 | 13.17 | 13.25 | 12.95 | 13.12 | -0.30% | 1.51 | 1.42% |
| 2025-07-23 | 13.33 | 13.51 | 13.12 | 13.16 | -0.75% | 1.61 | 1.48% |