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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 16.66 | 16.74 | 16.30 | 16.35 | -1.27% | 0.94 | 1.08% |
| 2025-11-19 | 16.81 | 16.82 | 16.44 | 16.56 | -1.49% | 1.25 | 1.43% |
| 2025-11-18 | 16.91 | 17.00 | 16.71 | 16.81 | -1.18% | 1.05 | 1.18% |
| 2025-11-17 | 17.01 | 17.18 | 16.87 | 17.01 | -0.41% | 1.03 | 1.14% |
| 2025-11-14 | 16.99 | 17.40 | 16.85 | 17.08 | -0.06% | 1.39 | 1.53% |
| 2025-11-13 | 16.92 | 17.12 | 16.85 | 17.09 | +0.65% | 1.30 | 1.44% |
| 2025-11-12 | 17.59 | 17.59 | 16.90 | 16.98 | -3.63% | 1.90 | 2.10% |
| 2025-11-11 | 17.36 | 17.77 | 17.25 | 17.62 | +2.26% | 2.27 | 2.45% |
| 2025-11-10 | 17.36 | 17.60 | 17.15 | 17.23 | -0.86% | 2.03 | 2.22% |
| 2025-11-07 | 17.94 | 18.00 | 17.35 | 17.38 | -3.12% | 2.50 | 2.71% |
| 2025-11-06 | 17.77 | 18.15 | 17.63 | 17.94 | +1.82% | 1.89 | 2.00% |
| 2025-11-05 | 17.50 | 17.85 | 17.43 | 17.62 | -1.01% | 1.82 | 1.95% |
| 2025-11-04 | 18.24 | 18.25 | 17.55 | 17.80 | -2.41% | 2.73 | 2.90% |
| 2025-11-03 | 18.07 | 18.37 | 17.88 | 18.24 | +1.05% | 2.69 | 2.80% |
| 2025-10-31 | 17.75 | 18.30 | 17.68 | 18.05 | +1.86% | 2.50 | 2.61% |
| 2025-10-30 | 18.12 | 18.13 | 17.70 | 17.72 | -2.10% | 2.21 | 2.34% |
| 2025-10-29 | 18.07 | 18.22 | 17.85 | 18.10 | +0.78% | 2.12 | 2.22% |
| 2025-10-28 | 18.19 | 18.20 | 17.81 | 17.96 | -1.21% | 2.52 | 2.65% |
| 2025-10-27 | 18.38 | 18.58 | 18.05 | 18.18 | -0.82% | 3.35 | 3.47% |
| 2025-10-24 | 17.92 | 18.67 | 17.79 | 18.33 | +2.40% | 3.95 | 4.10% |