新时达 sz.002527
14.26
+1.86%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 14.01 | 14.42 | 13.93 | 14.26 | +1.86% | 3.21 | 4.28% |
| 2026-05-22 | 14.04 | 14.12 | 13.63 | 14.00 | -0.28% | 2.32 | 3.16% |
| 2026-05-21 | 13.80 | 14.41 | 13.80 | 14.04 | +1.74% | 3.92 | 5.25% |
| 2026-05-20 | 14.15 | 14.19 | 13.71 | 13.80 | -3.43% | 2.68 | 3.65% |
| 2026-05-19 | 13.90 | 14.40 | 13.82 | 14.29 | +2.81% | 3.85 | 5.12% |
| 2026-05-18 | 13.72 | 14.11 | 13.67 | 13.90 | +1.24% | 2.82 | 3.86% |
| 2026-05-15 | 13.10 | 14.38 | 13.07 | 13.73 | +4.73% | 3.79 | 5.21% |
| 2026-05-14 | 13.49 | 13.58 | 13.08 | 13.11 | -2.82% | 1.40 | 2.01% |
| 2026-05-13 | 13.50 | 13.55 | 13.33 | 13.49 | 0.00% | 1.15 | 1.61% |
| 2026-05-12 | 13.68 | 13.76 | 13.43 | 13.49 | -1.60% | 1.44 | 2.01% |
| 2026-05-11 | 13.92 | 13.92 | 13.64 | 13.71 | -1.37% | 2.06 | 2.83% |
| 2026-05-08 | 13.46 | 14.07 | 13.35 | 13.90 | +2.81% | 2.55 | 3.48% |
| 2026-05-07 | 13.21 | 13.55 | 13.11 | 13.52 | +2.66% | 1.74 | 2.45% |
| 2026-05-06 | 12.94 | 13.27 | 12.94 | 13.17 | +1.94% | 1.30 | 1.88% |
| 2026-04-30 | 12.66 | 13.00 | 12.65 | 12.92 | +1.73% | 0.95 | 1.40% |
| 2026-04-29 | 12.48 | 12.79 | 12.41 | 12.70 | +1.76% | 1.03 | 1.53% |
| 2026-04-28 | 12.90 | 12.93 | 12.44 | 12.48 | -4.73% | 1.59 | 2.39% |
| 2026-04-27 | 12.78 | 13.13 | 12.51 | 13.10 | +2.83% | 1.27 | 1.86% |
| 2026-04-24 | 12.85 | 12.93 | 12.58 | 12.74 | -1.77% | 1.14 | 1.69% |
| 2026-04-23 | 13.40 | 13.40 | 12.87 | 12.97 | -3.14% | 1.86 | 2.69% |