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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.60 | 13.68 | 13.18 | 13.60 | +1.80% | 1.11 | 1.56% |
| 2026-03-23 | 13.93 | 14.03 | 13.30 | 13.36 | -4.09% | 1.75 | 2.42% |
| 2026-03-20 | 14.30 | 14.50 | 13.93 | 13.93 | -2.86% | 1.17 | 1.56% |
| 2026-03-19 | 14.61 | 14.66 | 14.28 | 14.34 | -2.91% | 1.28 | 1.67% |
| 2026-03-18 | 14.62 | 14.80 | 14.57 | 14.77 | +1.30% | 0.84 | 1.08% |
| 2026-03-17 | 14.90 | 14.94 | 14.58 | 14.58 | -1.82% | 1.06 | 1.36% |
| 2026-03-16 | 14.83 | 14.93 | 14.70 | 14.85 | +0.13% | 0.93 | 1.19% |
| 2026-03-13 | 14.85 | 15.07 | 14.78 | 14.83 | -0.60% | 0.95 | 1.20% |
| 2026-03-12 | 15.11 | 15.12 | 14.85 | 14.92 | -1.52% | 1.02 | 1.29% |
| 2026-03-11 | 15.35 | 15.44 | 15.11 | 15.15 | -0.85% | 1.19 | 1.48% |
| 2026-03-10 | 15.11 | 15.37 | 15.11 | 15.28 | +2.00% | 1.23 | 1.52% |
| 2026-03-09 | 14.76 | 15.08 | 14.60 | 14.98 | -1.06% | 1.51 | 1.93% |
| 2026-03-06 | 14.90 | 15.14 | 14.85 | 15.14 | +1.07% | 0.96 | 1.20% |
| 2026-03-05 | 14.90 | 15.06 | 14.90 | 14.98 | +2.18% | 1.66 | 2.09% |
| 2026-03-04 | 14.51 | 14.90 | 14.44 | 14.66 | -0.20% | 1.75 | 2.25% |
| 2026-03-03 | 15.50 | 15.64 | 14.66 | 14.69 | -5.29% | 2.76 | 3.45% |
| 2026-03-02 | 15.84 | 15.94 | 15.50 | 15.51 | -4.14% | 2.55 | 3.07% |
| 2026-02-27 | 16.35 | 16.35 | 16.08 | 16.18 | -1.28% | 2.11 | 2.47% |
| 2026-02-26 | 16.39 | 16.43 | 16.16 | 16.39 | +0.06% | 2.56 | 2.97% |
| 2026-02-25 | 16.33 | 16.55 | 16.29 | 16.38 | +0.18% | 1.53 | 1.77% |