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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 13.54 | 13.68 | 12.71 | 12.87 | -6.26% | 2.57 | 2.27% |
| 2026-03-20 | 13.98 | 14.35 | 13.72 | 13.73 | -1.93% | 2.55 | 2.11% |
| 2026-03-19 | 14.16 | 14.37 | 13.92 | 14.00 | -2.57% | 1.86 | 1.53% |
| 2026-03-18 | 14.35 | 14.47 | 13.97 | 14.37 | -0.76% | 2.63 | 2.15% |
| 2026-03-17 | 14.77 | 15.10 | 14.40 | 14.48 | -3.27% | 3.21 | 2.53% |
| 2026-03-16 | 14.97 | 15.22 | 14.80 | 14.97 | -0.53% | 3.92 | 3.03% |
| 2026-03-13 | 15.01 | 15.50 | 15.01 | 15.05 | +2.10% | 6.01 | 4.58% |
| 2026-03-12 | 14.35 | 14.80 | 14.14 | 14.74 | +2.86% | 3.87 | 3.09% |
| 2026-03-11 | 14.07 | 14.37 | 14.03 | 14.33 | +1.85% | 1.82 | 1.48% |
| 2026-03-10 | 13.90 | 14.14 | 13.88 | 14.07 | +2.18% | 1.28 | 1.05% |
| 2026-03-09 | 14.00 | 14.00 | 13.47 | 13.77 | -2.55% | 1.91 | 1.62% |
| 2026-03-06 | 14.13 | 14.26 | 13.98 | 14.13 | -0.07% | 1.10 | 0.90% |
| 2026-03-05 | 14.08 | 14.30 | 14.05 | 14.14 | +2.24% | 1.36 | 1.12% |
| 2026-03-04 | 14.07 | 14.27 | 13.81 | 13.83 | -1.71% | 1.52 | 1.26% |
| 2026-03-03 | 14.65 | 14.83 | 14.04 | 14.07 | -3.96% | 2.34 | 1.89% |
| 2026-03-02 | 14.58 | 14.83 | 14.53 | 14.65 | -0.95% | 1.90 | 1.50% |
| 2026-02-27 | 14.79 | 14.86 | 14.62 | 14.79 | -0.60% | 1.78 | 1.40% |
| 2026-02-26 | 14.68 | 14.92 | 14.62 | 14.88 | +1.36% | 1.90 | 1.49% |
| 2026-02-25 | 14.63 | 14.78 | 14.60 | 14.68 | +0.20% | 1.31 | 1.04% |
| 2026-02-24 | 14.33 | 14.75 | 14.31 | 14.65 | +3.10% | 1.90 | 1.52% |