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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 17.56 | 18.24 | 17.32 | 17.90 | +1.13% | 3.98 | 4.24% |
| 2025-10-22 | 17.78 | 18.10 | 17.60 | 17.70 | -0.95% | 2.45 | 2.59% |
| 2025-10-21 | 17.81 | 18.05 | 17.35 | 17.87 | +0.56% | 3.05 | 3.25% |
| 2025-10-20 | 17.38 | 18.55 | 17.17 | 17.77 | +3.74% | 4.99 | 5.26% |
| 2025-10-17 | 17.55 | 17.65 | 17.03 | 17.13 | -2.62% | 3.68 | 4.03% |
| 2025-10-16 | 17.98 | 18.08 | 17.54 | 17.59 | -2.71% | 2.76 | 2.93% |
| 2025-10-15 | 17.70 | 18.10 | 17.41 | 18.08 | +2.26% | 3.57 | 3.80% |
| 2025-10-14 | 18.76 | 18.88 | 17.60 | 17.68 | -5.10% | 5.05 | 5.26% |
| 2025-10-13 | 18.01 | 19.48 | 17.61 | 18.63 | -1.48% | 6.25 | 6.38% |
| 2025-10-10 | 20.02 | 20.28 | 18.84 | 18.91 | -4.78% | 6.02 | 5.83% |
| 2025-10-09 | 20.95 | 21.23 | 19.68 | 19.86 | -3.03% | 7.54 | 7.08% |
| 2025-09-30 | 20.28 | 20.97 | 20.17 | 20.48 | +4.92% | 8.82 | 8.11% |
| 2025-09-29 | 19.57 | 19.76 | 19.09 | 19.52 | -1.11% | 4.48 | 4.36% |
| 2025-09-26 | 19.93 | 20.44 | 19.74 | 19.74 | -2.90% | 5.73 | 5.42% |
| 2025-09-25 | 20.30 | 20.68 | 20.01 | 20.33 | +3.04% | 8.83 | 8.21% |
| 2025-09-24 | 19.54 | 19.94 | 19.18 | 19.73 | +0.77% | 4.96 | 4.78% |
| 2025-09-23 | 20.09 | 20.57 | 19.01 | 19.58 | -1.56% | 6.89 | 6.65% |
| 2025-09-22 | 20.05 | 20.47 | 19.60 | 19.89 | +0.05% | 6.21 | 5.89% |
| 2025-09-19 | 20.50 | 20.50 | 19.65 | 19.88 | -2.50% | 5.83 | 5.51% |
| 2025-09-18 | 20.91 | 21.25 | 20.11 | 20.39 | -2.44% | 9.47 | 8.62% |