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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 13.41 | 13.46 | 13.19 | 13.29 | -0.67% | 0.90 | 0.84% |
| 2025-11-18 | 13.45 | 13.50 | 13.30 | 13.38 | -0.82% | 1.17 | 1.08% |
| 2025-11-17 | 13.51 | 13.61 | 13.40 | 13.49 | -0.44% | 1.02 | 0.93% |
| 2025-11-14 | 13.80 | 13.84 | 13.53 | 13.55 | -2.38% | 1.60 | 1.44% |
| 2025-11-13 | 13.73 | 13.99 | 13.69 | 13.88 | +1.17% | 1.46 | 1.30% |
| 2025-11-12 | 14.04 | 14.04 | 13.68 | 13.72 | -2.35% | 2.02 | 1.80% |
| 2025-11-11 | 14.07 | 14.60 | 14.02 | 14.05 | +0.64% | 2.60 | 2.25% |
| 2025-11-10 | 14.08 | 14.26 | 13.85 | 13.96 | -0.85% | 1.50 | 1.32% |
| 2025-11-07 | 14.30 | 14.30 | 14.02 | 14.08 | -1.88% | 1.86 | 1.63% |
| 2025-11-06 | 14.03 | 14.62 | 14.00 | 14.35 | +2.43% | 2.19 | 1.89% |
| 2025-11-05 | 13.91 | 14.12 | 13.76 | 14.01 | -0.57% | 1.47 | 1.30% |
| 2025-11-04 | 14.37 | 14.47 | 14.01 | 14.09 | -2.08% | 1.71 | 1.49% |
| 2025-11-03 | 14.60 | 14.60 | 14.01 | 14.39 | -1.44% | 2.36 | 2.04% |
| 2025-10-31 | 14.51 | 14.85 | 14.51 | 14.60 | +1.60% | 3.06 | 2.57% |
| 2025-10-30 | 14.55 | 14.66 | 14.26 | 14.37 | -1.24% | 2.14 | 1.83% |
| 2025-10-29 | 14.21 | 14.55 | 14.15 | 14.55 | +2.03% | 1.59 | 1.37% |
| 2025-10-28 | 14.60 | 14.61 | 14.22 | 14.26 | -2.33% | 2.12 | 1.83% |
| 2025-10-27 | 14.47 | 14.73 | 14.38 | 14.60 | +1.74% | 1.93 | 1.64% |
| 2025-10-24 | 14.15 | 14.45 | 14.11 | 14.35 | +1.85% | 1.80 | 1.55% |
| 2025-10-23 | 14.21 | 14.30 | 13.80 | 14.09 | -1.47% | 2.46 | 2.17% |