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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 15.44 | 15.44 | 14.95 | 15.15 | -1.88% | 2.41 | 3.02% |
| 2025-05-26 | 15.21 | 15.61 | 15.00 | 15.44 | +0.59% | 2.61 | 3.22% |
| 2025-05-23 | 15.30 | 15.99 | 15.28 | 15.35 | -0.32% | 4.11 | 4.99% |
| 2025-05-22 | 15.63 | 15.91 | 15.35 | 15.40 | -0.06% | 3.01 | 3.66% |
| 2025-05-21 | 15.56 | 15.88 | 15.22 | 15.41 | -0.58% | 3.16 | 3.85% |
| 2025-05-20 | 15.56 | 15.68 | 15.23 | 15.50 | -0.90% | 2.56 | 3.14% |
| 2025-05-19 | 16.19 | 16.36 | 15.40 | 15.64 | -2.68% | 3.65 | 4.39% |
| 2025-05-16 | 15.87 | 16.32 | 15.76 | 16.07 | +1.01% | 3.91 | 4.58% |
| 2025-05-15 | 15.94 | 16.19 | 15.64 | 15.91 | -1.97% | 4.27 | 5.08% |
| 2025-05-14 | 16.31 | 16.82 | 16.08 | 16.23 | -1.04% | 5.05 | 5.83% |
| 2025-05-13 | 16.54 | 16.89 | 16.35 | 16.40 | -0.30% | 5.73 | 6.53% |
| 2025-05-12 | 16.25 | 16.53 | 15.81 | 16.45 | +3.46% | 8.04 | 9.40% |
| 2025-05-09 | 16.61 | 16.83 | 15.78 | 15.90 | -3.75% | 9.55 | 11.23% |
| 2025-05-08 | 16.61 | 17.29 | 16.31 | 16.52 | +0.12% | 13.98 | 15.80% |
| 2025-05-07 | 15.57 | 16.79 | 15.31 | 16.50 | +7.98% | 13.65 | 15.98% |
| 2025-05-06 | 14.55 | 15.85 | 14.44 | 15.28 | +5.89% | 8.28 | 10.39% |