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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 13.07 | 13.26 | 13.00 | 13.26 | +1.76% | 1.05 | 0.98% |
| 2025-07-21 | 12.87 | 13.11 | 12.80 | 13.03 | +1.32% | 0.97 | 0.91% |
| 2025-07-18 | 12.95 | 12.98 | 12.69 | 12.86 | -0.69% | 1.18 | 1.13% |
| 2025-07-17 | 12.86 | 13.05 | 12.85 | 12.95 | +0.70% | 0.84 | 0.80% |
| 2025-07-16 | 12.95 | 12.95 | 12.78 | 12.86 | -0.69% | 0.71 | 0.67% |
| 2025-07-15 | 13.04 | 13.16 | 12.79 | 12.95 | -1.06% | 1.21 | 1.15% |
| 2025-07-14 | 13.22 | 13.36 | 13.06 | 13.09 | -0.38% | 1.25 | 1.17% |
| 2025-07-11 | 13.24 | 13.26 | 12.99 | 13.14 | -0.30% | 0.93 | 0.87% |
| 2025-07-10 | 13.32 | 13.42 | 13.07 | 13.18 | -1.05% | 0.98 | 0.91% |
| 2025-07-09 | 13.68 | 13.68 | 13.31 | 13.32 | -2.19% | 1.20 | 1.10% |
| 2025-07-08 | 13.36 | 13.74 | 13.29 | 13.62 | +1.71% | 1.61 | 1.46% |
| 2025-07-07 | 13.22 | 13.46 | 12.94 | 13.39 | +0.98% | 2.01 | 1.88% |
| 2025-07-04 | 13.50 | 13.63 | 13.15 | 13.26 | -2.06% | 1.47 | 1.36% |
| 2025-07-03 | 13.32 | 13.60 | 13.23 | 13.54 | +1.42% | 1.73 | 1.58% |
| 2025-07-02 | 13.72 | 14.04 | 13.22 | 13.35 | -2.40% | 2.22 | 2.02% |
| 2025-07-01 | 13.69 | 13.74 | 13.52 | 13.68 | +0.15% | 1.33 | 1.20% |
| 2025-06-30 | 13.42 | 13.74 | 13.29 | 13.66 | +1.93% | 1.94 | 1.77% |
| 2025-06-27 | 13.29 | 13.84 | 13.24 | 13.40 | +0.82% | 2.45 | 2.23% |
| 2025-06-26 | 13.16 | 13.49 | 13.09 | 13.29 | +0.91% | 1.73 | 1.60% |
| 2025-06-25 | 12.97 | 13.25 | 12.92 | 13.17 | +2.24% | 1.87 | 1.76% |