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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 14.30 | 14.55 | 14.16 | 14.30 | -0.21% | 1.93 | 1.66% |
| 2025-10-21 | 14.29 | 14.45 | 14.20 | 14.33 | +0.42% | 2.19 | 1.89% |
| 2025-10-20 | 14.49 | 14.65 | 14.08 | 14.27 | -1.72% | 3.05 | 2.64% |
| 2025-10-17 | 15.56 | 15.59 | 14.37 | 14.52 | -6.92% | 4.15 | 3.47% |
| 2025-10-16 | 15.93 | 15.93 | 15.50 | 15.60 | -2.31% | 3.24 | 2.54% |
| 2025-10-15 | 16.03 | 16.19 | 15.54 | 15.97 | -1.35% | 5.22 | 4.05% |
| 2025-10-14 | 16.57 | 16.89 | 15.99 | 16.19 | -2.75% | 7.32 | 5.49% |
| 2025-10-13 | 15.74 | 16.90 | 15.74 | 16.65 | +5.03% | 10.28 | 7.74% |
| 2025-10-10 | 15.53 | 15.89 | 15.31 | 15.85 | +2.05% | 4.17 | 3.28% |
| 2025-10-09 | 15.01 | 15.71 | 15.01 | 15.53 | +3.24% | 3.75 | 2.99% |
| 2025-09-30 | 15.26 | 15.33 | 14.94 | 15.04 | -1.05% | 2.74 | 2.23% |
| 2025-09-29 | 15.58 | 15.77 | 15.04 | 15.20 | -1.86% | 3.88 | 3.13% |
| 2025-09-26 | 15.32 | 15.97 | 15.25 | 15.49 | +0.97% | 5.84 | 4.59% |
| 2025-09-25 | 15.37 | 15.56 | 15.28 | 15.34 | -0.32% | 4.26 | 3.40% |
| 2025-09-24 | 15.09 | 15.52 | 15.02 | 15.39 | +1.91% | 5.02 | 4.04% |
| 2025-09-23 | 14.67 | 15.43 | 14.31 | 15.10 | +2.99% | 4.22 | 3.50% |
| 2025-09-22 | 14.70 | 14.78 | 14.39 | 14.66 | -0.14% | 2.02 | 1.71% |
| 2025-09-19 | 14.63 | 14.98 | 14.54 | 14.68 | -0.07% | 2.30 | 1.92% |
| 2025-09-18 | 14.96 | 15.46 | 14.57 | 14.69 | -1.93% | 4.11 | 3.37% |
| 2025-09-17 | 14.42 | 15.00 | 14.32 | 14.98 | +4.30% | 2.86 | 2.39% |