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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.53 | 14.59 | 14.19 | 14.37 | -1.16% | 1.86 | 1.60% |
| 2025-09-15 | 14.87 | 14.93 | 14.49 | 14.53 | -2.34% | 1.99 | 1.66% |
| 2025-09-12 | 14.90 | 15.09 | 14.70 | 14.88 | -0.53% | 2.16 | 1.78% |
| 2025-09-11 | 14.45 | 15.08 | 14.34 | 14.96 | +3.94% | 2.65 | 2.21% |
| 2025-09-10 | 14.73 | 14.82 | 14.29 | 14.40 | -3.02% | 2.17 | 1.84% |
| 2025-09-09 | 14.96 | 15.10 | 14.68 | 14.84 | -1.71% | 2.16 | 1.78% |
| 2025-09-08 | 15.26 | 15.32 | 14.91 | 15.10 | -1.17% | 3.12 | 2.55% |
| 2025-09-05 | 14.21 | 15.37 | 14.18 | 15.28 | +7.79% | 5.63 | 4.64% |
| 2025-09-04 | 14.04 | 14.34 | 13.95 | 14.18 | +0.78% | 2.36 | 2.05% |
| 2025-09-03 | 14.19 | 14.26 | 13.91 | 14.07 | -0.77% | 1.47 | 1.29% |
| 2025-09-02 | 14.33 | 14.44 | 13.97 | 14.18 | -1.04% | 1.82 | 1.58% |
| 2025-09-01 | 14.44 | 14.55 | 14.24 | 14.33 | -0.76% | 1.45 | 1.24% |
| 2025-08-29 | 14.43 | 14.57 | 14.24 | 14.44 | +0.07% | 1.91 | 1.63% |
| 2025-08-28 | 14.21 | 14.43 | 14.00 | 14.43 | +1.33% | 2.36 | 2.03% |
| 2025-08-27 | 14.65 | 14.81 | 14.24 | 14.24 | -3.31% | 3.31 | 2.80% |
| 2025-08-26 | 15.08 | 15.13 | 14.66 | 14.72 | -3.40% | 3.63 | 3.02% |
| 2025-08-25 | 15.61 | 15.88 | 15.16 | 15.24 | +1.53% | 6.50 | 5.18% |
| 2025-08-22 | 14.86 | 15.18 | 14.62 | 15.01 | +1.48% | 4.12 | 3.42% |
| 2025-08-21 | 15.15 | 15.20 | 14.72 | 14.79 | -1.85% | 2.83 | 2.34% |
| 2025-08-20 | 14.42 | 15.35 | 14.28 | 15.07 | +4.92% | 5.31 | 4.37% |