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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 14.78 | 15.01 | 14.72 | 14.75 | -1.34% | 0.99 | 1.26% |
| 2025-12-17 | 14.60 | 14.97 | 14.54 | 14.95 | +2.12% | 1.34 | 1.71% |
| 2025-12-16 | 14.91 | 14.97 | 14.55 | 14.64 | -2.07% | 1.34 | 1.73% |
| 2025-12-15 | 15.33 | 15.33 | 14.87 | 14.95 | -2.92% | 1.85 | 2.32% |
| 2025-12-12 | 15.46 | 15.54 | 15.21 | 15.40 | -0.45% | 1.28 | 1.57% |
| 2025-12-11 | 15.93 | 15.95 | 15.46 | 15.47 | -2.52% | 1.32 | 1.60% |
| 2025-12-10 | 15.92 | 15.94 | 15.64 | 15.87 | -0.19% | 1.34 | 1.61% |
| 2025-12-09 | 16.16 | 16.30 | 15.87 | 15.90 | -2.09% | 1.61 | 1.90% |
| 2025-12-08 | 16.39 | 16.51 | 16.23 | 16.24 | -0.61% | 2.04 | 2.36% |
| 2025-12-05 | 15.60 | 16.38 | 15.52 | 16.34 | +4.88% | 2.56 | 3.02% |
| 2025-12-04 | 15.85 | 15.95 | 15.46 | 15.58 | +0.65% | 2.05 | 2.47% |
| 2025-12-03 | 15.66 | 15.75 | 15.35 | 15.48 | -0.96% | 1.24 | 1.51% |
| 2025-12-02 | 16.16 | 16.17 | 15.57 | 15.63 | -3.52% | 2.22 | 2.66% |
| 2025-12-01 | 16.01 | 16.29 | 15.91 | 16.20 | +1.00% | 1.32 | 1.55% |
| 2025-11-28 | 16.01 | 16.19 | 15.89 | 16.04 | +0.25% | 1.24 | 1.46% |
| 2025-11-27 | 16.06 | 16.28 | 16.00 | 16.00 | -1.54% | 1.09 | 1.28% |
| 2025-11-26 | 16.15 | 16.56 | 16.04 | 16.25 | +0.62% | 1.72 | 2.00% |
| 2025-11-25 | 16.10 | 16.48 | 16.06 | 16.15 | +1.13% | 1.16 | 1.35% |
| 2025-11-24 | 16.01 | 16.14 | 15.78 | 15.97 | +0.06% | 1.53 | 1.81% |
| 2025-11-21 | 16.19 | 16.35 | 15.90 | 15.96 | -2.39% | 1.77 | 2.08% |