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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 16.11 | 16.29 | 15.90 | 15.96 | -1.60% | 2.62 | 3.09% |
| 2025-07-22 | 16.50 | 16.55 | 16.17 | 16.22 | -1.52% | 3.77 | 4.36% |
| 2025-07-21 | 16.02 | 16.48 | 15.95 | 16.47 | +4.17% | 6.06 | 7.04% |
| 2025-07-18 | 16.50 | 16.77 | 15.70 | 15.81 | -1.92% | 4.82 | 5.70% |
| 2025-07-17 | 16.16 | 16.30 | 15.94 | 16.12 | -0.80% | 4.78 | 5.61% |
| 2025-07-16 | 15.79 | 16.28 | 15.50 | 16.25 | +2.98% | 7.16 | 8.48% |
| 2025-07-15 | 15.97 | 16.05 | 15.42 | 15.78 | -0.06% | 8.70 | 10.46% |
| 2025-07-14 | 14.57 | 15.79 | 14.57 | 15.79 | +10.03% | 9.00 | 11.19% |
| 2025-07-11 | 14.06 | 14.43 | 13.92 | 14.35 | +1.49% | 2.18 | 2.90% |
| 2025-07-10 | 14.06 | 14.18 | 13.95 | 14.14 | -0.21% | 1.68 | 2.26% |
| 2025-07-09 | 14.47 | 14.59 | 14.15 | 14.17 | +0.35% | 2.66 | 3.49% |
| 2025-07-08 | 13.85 | 14.40 | 13.82 | 14.12 | +1.66% | 1.71 | 2.29% |
| 2025-07-07 | 14.00 | 14.02 | 13.70 | 13.89 | -0.93% | 1.35 | 1.84% |
| 2025-07-04 | 14.18 | 14.20 | 14.00 | 14.02 | -1.27% | 1.59 | 2.13% |
| 2025-07-03 | 14.23 | 14.48 | 14.16 | 14.20 | -1.18% | 1.62 | 2.14% |
| 2025-07-02 | 14.40 | 14.80 | 14.09 | 14.37 | -0.28% | 2.97 | 3.90% |
| 2025-07-01 | 14.67 | 14.67 | 14.35 | 14.41 | -1.23% | 1.60 | 2.09% |
| 2025-06-30 | 14.50 | 14.66 | 14.42 | 14.59 | +0.90% | 1.81 | 2.35% |
| 2025-06-27 | 14.59 | 14.68 | 14.35 | 14.46 | -0.89% | 2.43 | 3.17% |
| 2025-06-26 | 15.36 | 15.36 | 14.58 | 14.59 | -3.12% | 4.26 | 5.43% |