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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 14.92 | 15.10 | 14.85 | 15.06 | +0.27% | 3.58 | 4.51% |
| 2025-06-24 | 14.48 | 15.05 | 14.42 | 15.02 | +3.73% | 4.03 | 5.12% |
| 2025-06-23 | 14.00 | 14.68 | 13.92 | 14.48 | +2.26% | 2.90 | 3.82% |
| 2025-06-20 | 13.98 | 14.87 | 13.93 | 14.16 | +1.65% | 4.43 | 5.85% |
| 2025-06-19 | 14.13 | 14.37 | 13.91 | 13.93 | -1.83% | 1.67 | 2.24% |
| 2025-06-18 | 14.06 | 14.25 | 13.88 | 14.19 | +0.50% | 1.59 | 2.14% |
| 2025-06-17 | 14.23 | 14.28 | 14.00 | 14.12 | -0.91% | 1.43 | 1.92% |
| 2025-06-16 | 14.25 | 14.46 | 14.16 | 14.25 | -0.63% | 1.46 | 1.93% |
| 2025-06-13 | 14.44 | 14.70 | 14.27 | 14.34 | -1.65% | 1.98 | 2.60% |
| 2025-06-12 | 14.76 | 14.90 | 14.50 | 14.58 | -1.15% | 1.87 | 2.40% |
| 2025-06-11 | 14.68 | 14.87 | 14.67 | 14.75 | +0.34% | 1.19 | 1.52% |
| 2025-06-10 | 14.80 | 14.91 | 14.48 | 14.70 | -0.68% | 1.60 | 2.06% |
| 2025-06-09 | 14.75 | 15.01 | 14.73 | 14.80 | +0.27% | 1.48 | 1.89% |
| 2025-06-06 | 14.89 | 14.95 | 14.63 | 14.76 | -0.74% | 1.50 | 1.92% |
| 2025-06-05 | 14.80 | 14.93 | 14.63 | 14.87 | +0.81% | 1.66 | 2.11% |
| 2025-06-04 | 14.82 | 14.94 | 14.67 | 14.75 | -0.47% | 1.37 | 1.75% |
| 2025-06-03 | 14.50 | 14.95 | 14.46 | 14.82 | +1.09% | 1.77 | 2.27% |
| 2025-05-30 | 14.89 | 14.90 | 14.55 | 14.66 | -1.68% | 1.78 | 2.29% |
| 2025-05-29 | 14.91 | 15.22 | 14.89 | 14.91 | -0.53% | 2.38 | 3.00% |
| 2025-05-28 | 15.08 | 15.26 | 14.96 | 14.99 | -1.06% | 1.66 | 2.08% |