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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 12.79 | 12.89 | 12.74 | 12.88 | +0.78% | 1.20 | 1.15% |
| 2025-06-23 | 12.64 | 12.96 | 12.52 | 12.78 | +2.07% | 1.71 | 1.65% |
| 2025-06-20 | 12.51 | 12.71 | 12.36 | 12.52 | +0.48% | 1.08 | 1.07% |
| 2025-06-19 | 12.53 | 12.83 | 12.41 | 12.46 | -0.95% | 1.47 | 1.44% |
| 2025-06-18 | 12.71 | 12.73 | 12.42 | 12.58 | -1.17% | 1.01 | 0.99% |
| 2025-06-17 | 12.86 | 13.24 | 12.65 | 12.73 | -1.01% | 1.52 | 1.46% |
| 2025-06-16 | 12.44 | 13.05 | 12.42 | 12.86 | +2.78% | 2.42 | 2.33% |
| 2025-06-13 | 12.67 | 12.96 | 12.44 | 12.51 | -2.56% | 1.97 | 1.93% |
| 2025-06-12 | 12.23 | 12.99 | 12.14 | 12.84 | +5.31% | 2.77 | 2.69% |
| 2025-06-11 | 12.17 | 12.37 | 12.09 | 12.20 | +0.25% | 1.23 | 1.23% |
| 2025-06-10 | 12.17 | 12.40 | 12.02 | 12.17 | -0.81% | 1.53 | 1.54% |
| 2025-06-09 | 11.55 | 12.28 | 11.54 | 12.26 | +6.57% | 2.86 | 2.91% |
| 2025-06-06 | 11.51 | 11.57 | 11.42 | 11.51 | +0.17% | 0.72 | 0.77% |
| 2025-06-05 | 11.44 | 11.59 | 11.36 | 11.49 | +0.61% | 0.70 | 0.75% |
| 2025-06-04 | 11.42 | 11.50 | 11.37 | 11.42 | +0.52% | 0.71 | 0.75% |
| 2025-06-03 | 11.17 | 11.45 | 11.16 | 11.36 | +1.66% | 1.05 | 1.12% |
| 2025-05-30 | 11.35 | 11.37 | 11.12 | 11.17 | -1.97% | 0.79 | 0.85% |
| 2025-05-29 | 11.17 | 11.45 | 11.16 | 11.40 | +2.01% | 1.05 | 1.12% |
| 2025-05-28 | 11.24 | 11.25 | 11.12 | 11.17 | -0.52% | 0.44 | 0.48% |
| 2025-05-27 | 11.36 | 11.37 | 11.17 | 11.23 | -1.12% | 0.60 | 0.64% |