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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 17.60 | 17.97 | 17.47 | 17.65 | -0.28% | 3.69 | 3.94% |
| 2025-08-19 | 17.22 | 18.10 | 16.96 | 17.70 | +2.79% | 6.87 | 7.40% |
| 2025-08-18 | 17.29 | 17.64 | 17.18 | 17.22 | +0.23% | 3.41 | 3.72% |
| 2025-08-15 | 16.95 | 17.25 | 16.82 | 17.18 | +1.42% | 2.48 | 2.74% |
| 2025-08-14 | 17.42 | 17.45 | 16.65 | 16.94 | -2.48% | 3.15 | 3.50% |
| 2025-08-13 | 16.88 | 17.42 | 16.82 | 17.37 | +3.09% | 3.83 | 4.22% |
| 2025-08-12 | 16.93 | 16.95 | 16.63 | 16.85 | -0.88% | 2.30 | 2.59% |
| 2025-08-11 | 16.96 | 17.18 | 16.90 | 17.00 | +0.47% | 2.68 | 2.98% |
| 2025-08-08 | 17.12 | 17.24 | 16.88 | 16.92 | -1.69% | 2.74 | 3.05% |
| 2025-08-07 | 17.68 | 17.72 | 17.17 | 17.21 | -3.48% | 4.68 | 5.11% |
| 2025-08-06 | 17.20 | 18.08 | 17.00 | 17.83 | +3.12% | 7.04 | 7.53% |
| 2025-08-05 | 17.11 | 17.68 | 16.96 | 17.29 | +1.17% | 4.31 | 4.71% |
| 2025-08-04 | 16.43 | 17.18 | 16.43 | 17.09 | +3.26% | 3.37 | 3.78% |
| 2025-08-01 | 16.80 | 17.24 | 16.52 | 16.55 | -0.72% | 3.44 | 3.87% |
| 2025-07-31 | 16.65 | 17.03 | 16.55 | 16.67 | -0.42% | 2.62 | 2.95% |
| 2025-07-30 | 16.98 | 17.07 | 16.60 | 16.74 | -0.83% | 2.59 | 2.92% |
| 2025-07-29 | 17.11 | 17.18 | 16.75 | 16.88 | -1.86% | 2.69 | 3.00% |
| 2025-07-28 | 17.38 | 17.48 | 17.05 | 17.20 | -1.04% | 4.38 | 4.79% |
| 2025-07-25 | 16.18 | 17.58 | 16.14 | 17.38 | +7.42% | 8.15 | 9.01% |
| 2025-07-24 | 16.00 | 16.37 | 15.92 | 16.18 | +1.38% | 2.51 | 2.92% |