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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 14.47 | 14.48 | 14.18 | 14.21 | -1.80% | 1.10 | 0.89% |
| 2026-02-12 | 14.42 | 14.58 | 14.32 | 14.47 | +0.07% | 1.17 | 0.94% |
| 2026-02-11 | 14.38 | 14.68 | 14.33 | 14.46 | +0.49% | 1.58 | 1.26% |
| 2026-02-10 | 14.24 | 14.50 | 14.13 | 14.39 | +1.05% | 1.29 | 1.04% |
| 2026-02-09 | 14.10 | 14.27 | 14.03 | 14.24 | +2.01% | 1.16 | 0.95% |
| 2026-02-06 | 13.88 | 14.20 | 13.83 | 13.96 | -0.14% | 1.14 | 0.94% |
| 2026-02-05 | 14.25 | 14.31 | 13.86 | 13.98 | -2.71% | 1.47 | 1.21% |
| 2026-02-04 | 14.15 | 14.40 | 14.05 | 14.37 | +1.20% | 1.38 | 1.12% |
| 2026-02-03 | 14.10 | 14.24 | 13.91 | 14.20 | +1.65% | 1.32 | 1.09% |
| 2026-02-02 | 14.58 | 14.72 | 13.94 | 13.97 | -4.38% | 2.33 | 1.90% |
| 2026-01-30 | 14.60 | 14.92 | 14.45 | 14.61 | -0.61% | 2.65 | 2.10% |
| 2026-01-29 | 14.71 | 14.83 | 14.51 | 14.70 | -0.68% | 2.51 | 1.98% |
| 2026-01-28 | 14.95 | 15.02 | 14.63 | 14.80 | -1.46% | 2.66 | 2.08% |
| 2026-01-27 | 14.83 | 15.14 | 14.49 | 15.02 | +0.47% | 2.79 | 2.18% |
| 2026-01-26 | 15.09 | 15.19 | 14.80 | 14.95 | -0.40% | 3.05 | 2.37% |
| 2026-01-23 | 14.76 | 15.19 | 14.75 | 15.01 | +2.11% | 3.74 | 2.90% |
| 2026-01-22 | 14.47 | 14.77 | 14.39 | 14.70 | +1.52% | 2.56 | 2.04% |
| 2026-01-21 | 14.35 | 14.56 | 14.30 | 14.48 | +0.28% | 2.00 | 1.61% |
| 2026-01-20 | 14.54 | 14.60 | 14.20 | 14.44 | -0.76% | 2.60 | 2.10% |
| 2026-01-19 | 13.86 | 14.60 | 13.84 | 14.55 | +4.53% | 4.00 | 3.25% |