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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 16.94 | 16.94 | 16.28 | 16.35 | -1.92% | 2.88 | 3.32% |
| 2026-02-13 | 16.50 | 16.80 | 16.46 | 16.67 | +0.73% | 2.16 | 2.44% |
| 2026-02-12 | 16.55 | 16.71 | 16.48 | 16.55 | +0.18% | 1.57 | 1.79% |
| 2026-02-11 | 16.63 | 16.71 | 16.51 | 16.52 | -1.14% | 1.59 | 1.82% |
| 2026-02-10 | 16.59 | 16.85 | 16.54 | 16.71 | +0.30% | 2.29 | 2.60% |
| 2026-02-09 | 16.85 | 16.91 | 16.49 | 16.66 | +0.24% | 2.28 | 2.60% |
| 2026-02-06 | 15.97 | 16.99 | 15.86 | 16.62 | +3.42% | 3.85 | 4.39% |
| 2026-02-05 | 16.16 | 16.30 | 16.01 | 16.07 | -1.17% | 1.93 | 2.27% |
| 2026-02-04 | 16.50 | 16.53 | 16.18 | 16.26 | -1.99% | 2.13 | 2.46% |
| 2026-02-03 | 16.08 | 16.60 | 15.85 | 16.59 | +4.27% | 3.34 | 3.88% |
| 2026-02-02 | 16.08 | 16.42 | 15.91 | 15.91 | -1.06% | 2.99 | 3.48% |
| 2026-01-30 | 16.00 | 16.30 | 15.73 | 16.08 | -0.12% | 3.04 | 3.59% |
| 2026-01-29 | 16.55 | 16.67 | 16.09 | 16.10 | -2.72% | 3.52 | 4.07% |
| 2026-01-28 | 16.91 | 17.04 | 16.51 | 16.55 | -3.10% | 3.47 | 3.94% |
| 2026-01-27 | 17.12 | 17.23 | 16.46 | 17.08 | -1.27% | 4.39 | 4.92% |
| 2026-01-26 | 18.35 | 18.52 | 17.17 | 17.30 | -4.21% | 6.49 | 6.94% |
| 2026-01-23 | 17.56 | 18.06 | 17.56 | 18.06 | +2.44% | 6.37 | 6.75% |
| 2026-01-22 | 17.85 | 18.07 | 17.50 | 17.63 | +0.57% | 6.17 | 6.59% |
| 2026-01-21 | 17.50 | 17.85 | 17.30 | 17.53 | -1.13% | 9.84 | 10.56% |
| 2026-01-20 | 17.71 | 18.50 | 17.61 | 17.73 | +5.41% | 16.93 | 17.67% |