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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 14.40 | 14.40 | 13.90 | 13.92 | -1.63% | 2.27 | 1.87% |
| 2026-01-15 | 13.76 | 14.20 | 13.76 | 14.15 | +2.31% | 3.00 | 2.47% |
| 2026-01-14 | 13.90 | 14.06 | 13.74 | 13.83 | -0.65% | 2.71 | 2.25% |
| 2026-01-13 | 14.21 | 14.24 | 13.87 | 13.92 | -1.83% | 2.34 | 1.94% |
| 2026-01-12 | 14.15 | 14.19 | 13.97 | 14.18 | +0.28% | 3.33 | 2.75% |
| 2026-01-09 | 14.09 | 14.26 | 14.01 | 14.14 | +0.93% | 2.75 | 2.40% |
| 2026-01-08 | 13.96 | 14.11 | 13.77 | 14.01 | -1.20% | 3.06 | 2.71% |
| 2026-01-07 | 14.08 | 14.35 | 13.91 | 14.18 | +4.11% | 6.60 | 5.76% |
| 2026-01-06 | 13.48 | 13.68 | 13.41 | 13.62 | +1.04% | 1.87 | 1.71% |
| 2026-01-05 | 13.20 | 13.53 | 13.20 | 13.48 | +1.58% | 1.34 | 1.24% |
| 2025-12-31 | 13.38 | 13.42 | 13.18 | 13.27 | -0.82% | 1.34 | 1.24% |
| 2025-12-30 | 13.42 | 13.47 | 13.31 | 13.38 | -0.67% | 0.93 | 0.86% |
| 2025-12-29 | 13.50 | 13.61 | 13.41 | 13.47 | +0.22% | 1.37 | 1.25% |
| 2025-12-26 | 13.63 | 13.64 | 13.40 | 13.44 | -0.74% | 1.11 | 1.01% |
| 2025-12-25 | 13.44 | 13.56 | 13.40 | 13.54 | +0.67% | 1.07 | 0.98% |
| 2025-12-24 | 13.25 | 13.45 | 13.22 | 13.45 | +0.90% | 0.94 | 0.87% |
| 2025-12-23 | 13.25 | 13.43 | 13.19 | 13.33 | +0.60% | 1.02 | 0.94% |
| 2025-12-22 | 13.15 | 13.37 | 13.12 | 13.25 | +0.68% | 1.07 | 1.00% |
| 2025-12-19 | 13.14 | 13.33 | 13.14 | 13.16 | +0.15% | 0.77 | 0.72% |
| 2025-12-18 | 13.18 | 13.28 | 13.10 | 13.14 | -0.68% | 0.67 | 0.63% |