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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 13.18 | 13.25 | 12.95 | 13.23 | +0.15% | 1.04 | 0.98% |
| 2025-12-16 | 13.43 | 13.43 | 13.12 | 13.21 | -1.64% | 1.10 | 1.03% |
| 2025-12-15 | 13.39 | 13.53 | 13.30 | 13.43 | +0.30% | 1.07 | 0.99% |
| 2025-12-12 | 13.26 | 13.49 | 13.25 | 13.39 | +0.37% | 1.36 | 1.25% |
| 2025-12-11 | 13.20 | 13.56 | 13.17 | 13.34 | +1.29% | 1.82 | 1.68% |
| 2025-12-10 | 13.12 | 13.21 | 13.00 | 13.17 | +0.46% | 0.95 | 0.89% |
| 2025-12-09 | 13.21 | 13.33 | 13.11 | 13.11 | -1.06% | 0.97 | 0.90% |
| 2025-12-08 | 13.23 | 13.39 | 13.18 | 13.25 | +0.15% | 1.03 | 0.96% |
| 2025-12-05 | 13.11 | 13.34 | 13.06 | 13.23 | +0.84% | 0.81 | 0.76% |
| 2025-12-04 | 13.14 | 13.23 | 13.05 | 13.12 | -0.08% | 0.77 | 0.72% |
| 2025-12-03 | 13.17 | 13.26 | 13.05 | 13.13 | -0.23% | 1.00 | 0.94% |
| 2025-12-02 | 13.31 | 13.31 | 13.13 | 13.16 | -1.05% | 0.71 | 0.67% |
| 2025-12-01 | 13.08 | 13.34 | 12.97 | 13.30 | +1.99% | 1.63 | 1.53% |
| 2025-11-28 | 12.92 | 13.07 | 12.88 | 13.04 | +0.85% | 0.63 | 0.60% |
| 2025-11-27 | 12.89 | 13.14 | 12.85 | 12.93 | +0.70% | 0.93 | 0.88% |
| 2025-11-26 | 12.92 | 12.97 | 12.82 | 12.84 | -0.47% | 0.77 | 0.74% |
| 2025-11-25 | 12.97 | 13.02 | 12.85 | 12.90 | -0.15% | 0.91 | 0.87% |
| 2025-11-24 | 12.80 | 13.00 | 12.80 | 12.92 | +1.10% | 0.76 | 0.72% |
| 2025-11-21 | 13.16 | 13.26 | 12.76 | 12.78 | -3.69% | 1.67 | 1.59% |
| 2025-11-20 | 13.34 | 13.45 | 13.26 | 13.27 | -0.15% | 0.73 | 0.67% |