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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 17.13 | 17.25 | 16.77 | 16.82 | -0.65% | 4.55 | 5.08% |
| 2026-01-16 | 16.45 | 16.97 | 16.36 | 16.93 | +3.17% | 5.60 | 6.31% |
| 2026-01-15 | 16.30 | 16.50 | 16.22 | 16.41 | -0.24% | 2.84 | 3.28% |
| 2026-01-14 | 16.62 | 16.85 | 16.20 | 16.45 | -1.14% | 4.83 | 5.49% |
| 2026-01-13 | 17.11 | 17.27 | 16.50 | 16.64 | -2.69% | 5.67 | 6.37% |
| 2026-01-12 | 16.91 | 17.13 | 16.74 | 17.10 | +2.27% | 6.05 | 6.74% |
| 2026-01-09 | 16.68 | 16.91 | 16.60 | 16.72 | -0.77% | 5.54 | 6.26% |
| 2026-01-08 | 16.63 | 17.18 | 16.51 | 16.85 | +2.62% | 7.95 | 8.92% |
| 2026-01-07 | 16.47 | 16.76 | 16.35 | 16.42 | -1.50% | 5.59 | 6.39% |
| 2026-01-06 | 17.00 | 17.12 | 16.64 | 16.67 | -1.71% | 7.73 | 8.69% |
| 2026-01-05 | 17.35 | 17.64 | 16.92 | 16.96 | -4.40% | 10.82 | 11.95% |
| 2025-12-31 | 18.58 | 18.58 | 17.52 | 17.74 | +3.44% | 19.21 | 20.27% |
| 2025-12-30 | 15.89 | 17.15 | 15.89 | 17.15 | +10.01% | 6.00 | 6.75% |
| 2025-12-29 | 15.71 | 15.72 | 15.25 | 15.59 | +1.63% | 4.53 | 5.50% |
| 2025-12-26 | 15.21 | 15.70 | 15.10 | 15.34 | +1.05% | 4.58 | 5.64% |
| 2025-12-25 | 15.06 | 15.42 | 15.00 | 15.18 | +1.54% | 3.41 | 4.22% |
| 2025-12-24 | 14.92 | 15.08 | 14.86 | 14.95 | +0.20% | 1.18 | 1.49% |
| 2025-12-23 | 15.36 | 15.36 | 14.91 | 14.92 | -2.74% | 1.27 | 1.59% |
| 2025-12-22 | 15.17 | 15.43 | 15.16 | 15.34 | +1.79% | 1.22 | 1.50% |
| 2025-12-19 | 14.74 | 15.15 | 14.70 | 15.07 | +2.17% | 1.24 | 1.55% |