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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 11.93 | 11.93 | 11.71 | 11.85 | -0.67% | 1.01 | 0.99% |
| 2026-04-20 | 11.98 | 11.99 | 11.80 | 11.93 | -0.42% | 1.08 | 1.05% |
| 2026-04-17 | 11.84 | 12.05 | 11.80 | 11.98 | +1.18% | 1.45 | 1.40% |
| 2026-04-16 | 11.78 | 11.85 | 11.69 | 11.84 | +0.68% | 1.06 | 1.04% |
| 2026-04-15 | 11.90 | 11.92 | 11.72 | 11.76 | -0.76% | 1.11 | 1.09% |
| 2026-04-14 | 11.89 | 11.93 | 11.72 | 11.85 | +0.51% | 1.36 | 1.34% |
| 2026-04-13 | 11.60 | 11.92 | 11.52 | 11.79 | +1.20% | 1.73 | 1.71% |
| 2026-04-10 | 11.55 | 11.88 | 11.55 | 11.65 | +1.48% | 1.72 | 1.70% |
| 2026-04-09 | 11.65 | 11.66 | 11.47 | 11.48 | -2.46% | 1.45 | 1.45% |
| 2026-04-08 | 11.42 | 11.78 | 11.42 | 11.77 | +5.00% | 2.28 | 2.28% |
| 2026-04-07 | 11.31 | 11.35 | 11.18 | 11.21 | -1.23% | 1.83 | 1.88% |
| 2026-04-03 | 11.87 | 11.87 | 11.28 | 11.35 | -1.30% | 2.32 | 2.33% |
| 2026-04-02 | 11.80 | 11.87 | 11.41 | 11.50 | -2.95% | 1.88 | 1.88% |
| 2026-04-01 | 11.88 | 11.98 | 11.65 | 11.85 | +1.72% | 2.23 | 2.19% |
| 2026-03-31 | 11.79 | 12.02 | 11.61 | 11.65 | -2.27% | 3.23 | 3.18% |
| 2026-03-30 | 12.57 | 12.58 | 11.62 | 11.92 | -7.67% | 4.80 | 4.69% |
| 2026-03-27 | 12.87 | 13.08 | 12.78 | 12.91 | -0.54% | 1.48 | 1.32% |
| 2026-03-26 | 13.26 | 13.39 | 12.93 | 12.98 | -2.11% | 1.37 | 1.21% |
| 2026-03-25 | 13.26 | 13.40 | 13.10 | 13.26 | +1.77% | 1.55 | 1.36% |
| 2026-03-24 | 13.11 | 13.19 | 12.64 | 13.03 | +1.24% | 1.85 | 1.66% |