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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 20.90 | 21.86 | 20.79 | 20.90 | -0.62% | 11.15 | 9.94% |
| 2025-09-16 | 20.24 | 21.20 | 20.00 | 21.03 | +3.95% | 12.42 | 11.34% |
| 2025-09-15 | 19.98 | 20.66 | 19.78 | 20.23 | +0.45% | 10.56 | 9.89% |
| 2025-09-12 | 20.10 | 20.86 | 19.88 | 20.14 | +2.13% | 17.77 | 16.57% |
| 2025-09-11 | 18.51 | 19.72 | 18.51 | 19.72 | +9.98% | 9.09 | 8.86% |
| 2025-09-10 | 17.51 | 18.45 | 17.41 | 17.93 | +1.88% | 6.98 | 7.33% |
| 2025-09-09 | 16.85 | 18.00 | 16.58 | 17.60 | +3.96% | 8.20 | 8.84% |
| 2025-09-08 | 16.36 | 17.30 | 16.35 | 16.93 | +3.55% | 4.44 | 4.95% |
| 2025-09-05 | 15.73 | 16.39 | 15.65 | 16.35 | +4.01% | 3.21 | 3.77% |
| 2025-09-04 | 16.26 | 16.56 | 15.46 | 15.72 | -3.32% | 3.59 | 4.22% |
| 2025-09-03 | 16.93 | 17.33 | 16.22 | 16.26 | -2.52% | 4.19 | 4.72% |
| 2025-09-02 | 16.66 | 17.05 | 15.70 | 16.68 | +0.97% | 6.81 | 7.88% |
| 2025-09-01 | 16.80 | 17.34 | 16.33 | 16.52 | -0.30% | 3.89 | 4.41% |
| 2025-08-29 | 16.67 | 16.90 | 16.34 | 16.57 | -0.66% | 2.83 | 3.22% |
| 2025-08-28 | 16.78 | 16.85 | 16.08 | 16.68 | -0.60% | 4.56 | 5.22% |
| 2025-08-27 | 17.48 | 17.90 | 16.74 | 16.78 | -3.89% | 4.04 | 4.39% |
| 2025-08-26 | 17.58 | 17.68 | 17.25 | 17.46 | -1.52% | 3.08 | 3.34% |
| 2025-08-25 | 17.39 | 18.09 | 17.38 | 17.73 | +3.20% | 6.38 | 6.78% |
| 2025-08-22 | 16.89 | 17.25 | 16.80 | 17.18 | +1.78% | 3.62 | 4.02% |
| 2025-08-21 | 17.69 | 17.75 | 16.79 | 16.88 | -4.36% | 4.66 | 5.13% |