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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 11.16 | 11.37 | 11.09 | 11.36 | +1.75% | 0.65 | 0.71% |
| 2025-05-23 | 11.25 | 11.39 | 11.16 | 11.16 | -0.95% | 0.54 | 0.58% |
| 2025-05-22 | 11.44 | 11.56 | 11.24 | 11.27 | -1.45% | 0.74 | 0.79% |
| 2025-05-21 | 11.31 | 11.60 | 11.28 | 11.44 | +1.12% | 1.00 | 1.07% |
| 2025-05-20 | 11.22 | 11.35 | 11.19 | 11.31 | +0.78% | 0.62 | 0.67% |
| 2025-05-19 | 11.35 | 11.51 | 11.22 | 11.22 | -1.71% | 0.92 | 0.99% |
| 2025-05-16 | 11.34 | 11.51 | 11.20 | 11.42 | +1.65% | 0.69 | 0.74% |
| 2025-05-15 | 11.46 | 11.49 | 11.22 | 11.23 | -2.21% | 0.80 | 0.86% |
| 2025-05-14 | 11.50 | 11.60 | 11.41 | 11.49 | -0.17% | 0.71 | 0.75% |
| 2025-05-13 | 11.80 | 11.82 | 11.48 | 11.51 | -1.01% | 1.01 | 1.06% |
| 2025-05-12 | 11.52 | 11.74 | 11.50 | 11.62 | +1.45% | 1.38 | 1.45% |
| 2025-05-09 | 11.59 | 11.59 | 11.24 | 11.46 | -0.68% | 0.98 | 1.04% |
| 2025-05-08 | 11.43 | 11.62 | 11.43 | 11.54 | 0.00% | 0.71 | 0.75% |
| 2025-05-07 | 11.72 | 11.78 | 11.46 | 11.54 | -0.67% | 1.02 | 1.07% |
| 2025-05-06 | 11.30 | 11.62 | 11.18 | 11.61 | +4.76% | 1.52 | 1.62% |