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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 13.27 | 13.44 | 13.18 | 13.39 | +0.22% | 0.98 | 1.39% |
| 2026-04-21 | 13.66 | 13.66 | 13.25 | 13.36 | -2.20% | 1.35 | 1.91% |
| 2026-04-20 | 13.46 | 13.91 | 13.31 | 13.66 | +2.40% | 1.83 | 2.55% |
| 2026-04-17 | 13.40 | 13.42 | 13.04 | 13.34 | -0.89% | 1.74 | 2.49% |
| 2026-04-16 | 13.37 | 13.54 | 13.34 | 13.46 | +0.90% | 0.99 | 1.40% |
| 2026-04-15 | 13.93 | 13.95 | 13.30 | 13.34 | -4.24% | 1.96 | 2.74% |
| 2026-04-14 | 13.91 | 13.97 | 13.77 | 13.93 | +1.02% | 0.80 | 1.09% |
| 2026-04-13 | 13.76 | 13.93 | 13.71 | 13.79 | -0.79% | 0.67 | 0.92% |
| 2026-04-10 | 13.70 | 14.02 | 13.70 | 13.90 | +2.28% | 0.99 | 1.34% |
| 2026-04-09 | 13.66 | 13.69 | 13.47 | 13.59 | -1.66% | 0.76 | 1.05% |
| 2026-04-08 | 13.41 | 13.84 | 13.41 | 13.82 | +5.10% | 1.17 | 1.62% |
| 2026-04-07 | 13.06 | 13.22 | 13.03 | 13.15 | +0.69% | 0.52 | 0.75% |
| 2026-04-03 | 13.30 | 13.33 | 13.01 | 13.06 | -1.36% | 0.73 | 1.05% |
| 2026-04-02 | 13.65 | 13.66 | 13.18 | 13.24 | -2.93% | 0.80 | 1.14% |
| 2026-04-01 | 13.61 | 13.70 | 13.53 | 13.64 | +1.72% | 0.76 | 1.05% |
| 2026-03-31 | 13.50 | 13.73 | 13.37 | 13.41 | -0.67% | 0.90 | 1.26% |
| 2026-03-30 | 13.38 | 13.55 | 13.30 | 13.50 | -0.52% | 0.62 | 0.88% |
| 2026-03-27 | 13.36 | 13.60 | 13.24 | 13.57 | +0.44% | 1.05 | 1.47% |
| 2026-03-26 | 13.71 | 13.99 | 13.46 | 13.51 | -1.82% | 1.22 | 1.68% |
| 2026-03-25 | 13.61 | 13.81 | 13.60 | 13.76 | +1.18% | 0.84 | 1.15% |