致敬每一个财富自由的梦想,祝大家早日进化为游资

新时达 (002527) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-08-01 16.80 16.55 -0.12 -0.72% 16.52 17.24 204675 34446 3.87%
2025-07-31 16.65 16.67 -0.07 -0.42% 16.55 17.03 155872 26169 2.95%
2025-07-30 16.98 16.74 -0.14 -0.83% 16.60 17.07 154317 25947 2.92%
2025-07-29 17.11 16.88 -0.32 -1.86% 16.75 17.18 158950 26854 3.00%
2025-07-28 17.38 17.20 -0.18 -1.04% 17.05 17.48 253299 43768 4.79%
2025-07-25 16.18 17.38 1.20 7.42% 16.14 17.58 476768 81531 9.01%
2025-07-24 16.00 16.18 0.22 1.38% 15.92 16.37 154687 25091 2.92%
2025-07-23 16.11 15.96 -0.26 -1.60% 15.90 16.29 163522 26239 3.09%
2025-07-22 16.50 16.22 -0.25 -1.52% 16.17 16.55 230868 37689 4.36%
2025-07-21 16.02 16.47 0.66 4.17% 15.95 16.48 372562 60591 7.04%
2025-07-18 16.50 15.81 -0.31 -1.92% 15.70 16.77 301621 48200 5.70%
2025-07-17 16.16 16.12 -0.13 -0.80% 15.94 16.30 296634 47779 5.61%
2025-07-16 15.79 16.25 0.47 2.98% 15.50 16.28 448598 71572 8.48%
2025-07-15 15.97 15.78 -0.01 -0.06% 15.42 16.05 553405 86997 10.46%
2025-07-14 14.57 15.79 1.44 10.03% 14.57 15.79 592151 90007 11.19%
2025-07-11 14.06 14.35 0.21 1.49% 13.92 14.43 153559 21818 2.90%
2025-07-10 14.06 14.14 -0.03 -0.21% 13.95 14.18 119529 16795 2.26%
2025-07-09 14.47 14.17 0.05 0.35% 14.15 14.59 184780 26550 3.49%
2025-07-08 13.85 14.12 0.23 1.66% 13.82 14.40 120897 17106 2.29%
2025-07-07 14.00 13.89 -0.13 -0.93% 13.70 14.02 97526 13493 1.84%
2025-07-04 14.18 14.02 -0.18 -1.27% 14.00 14.20 112821 15894 2.13%
2025-07-03 14.23 14.20 -0.17 -1.18% 14.16 14.48 113394 16170 2.14%
2025-07-02 14.40 14.37 -0.04 -0.28% 14.09 14.80 206415 29747 3.90%
2025-07-01 14.67 14.41 -0.18 -1.23% 14.35 14.67 110690 16008 2.09%
2025-06-30 14.50 14.59 0.13 0.90% 14.42 14.66 124477 18093 2.35%
2025-06-27 14.59 14.46 -0.13 -0.89% 14.35 14.68 167811 24265 3.17%
2025-06-26 15.36 14.59 -0.47 -3.12% 14.58 15.36 287417 42605 5.43%
2025-06-25 14.92 15.06 0.04 0.27% 14.85 15.10 238768 35826 4.51%
2025-06-24 14.48 15.02 0.54 3.73% 14.42 15.05 271041 40304 5.12%
2025-06-23 14.00 14.48 0.32 2.26% 13.92 14.68 202031 29039 3.82%
2025-06-20 13.98 14.16 0.23 1.65% 13.93 14.87 309510 44283 5.85%
2025-06-19 14.13 13.93 -0.26 -1.83% 13.91 14.37 118258 16734 2.24%
2025-06-18 14.06 14.19 0.07 0.50% 13.88 14.25 113199 15940 2.14%
2025-06-17 14.23 14.12 -0.13 -0.91% 14.00 14.28 101472 14332 1.92%
2025-06-16 14.25 14.25 -0.09 -0.63% 14.16 14.46 102181 14563 1.93%
2025-06-13 14.44 14.34 -0.24 -1.65% 14.27 14.70 137450 19825 2.60%
2025-06-12 14.76 14.58 -0.17 -1.15% 14.50 14.90 127116 18652 2.40%
2025-06-11 14.68 14.75 0.05 0.34% 14.67 14.87 80532 11887 1.52%
2025-06-10 14.80 14.70 -0.10 -0.68% 14.48 14.91 109237 16043 2.06%
2025-06-09 14.75 14.80 0.04 0.27% 14.73 15.01 99976 14846 1.89%
2025-06-06 14.89 14.76 -0.11 -0.74% 14.63 14.95 101438 14998 1.92%
2025-06-05 14.80 14.87 0.12 0.81% 14.63 14.93 111862 16568 2.11%
2025-06-04 14.82 14.75 -0.07 -0.47% 14.67 14.94 92369 13659 1.75%
2025-06-03 14.50 14.82 0.16 1.09% 14.46 14.95 120296 17744 2.27%
2025-05-30 14.89 14.66 -0.25 -1.68% 14.55 14.90 121419 17775 2.29%
2025-05-29 14.91 14.91 -0.08 -0.53% 14.89 15.22 158464 23782 3.00%
2025-05-28 15.08 14.99 -0.16 -1.06% 14.96 15.26 110110 16590 2.08%
2025-05-27 15.44 15.15 -0.29 -1.88% 14.95 15.44 159708 24100 3.02%
2025-05-26 15.21 15.44 0.09 0.59% 15.00 15.61 170541 26130 3.22%
2025-05-23 15.30 15.35 -0.05 -0.32% 15.28 15.99 263862 41122 4.99%
2025-05-22 15.63 15.40 -0.01 -0.06% 15.35 15.91 193792 30126 3.66%
2025-05-21 15.56 15.41 -0.09 -0.58% 15.22 15.88 203716 31552 3.85%
2025-05-20 15.56 15.50 -0.14 -0.90% 15.23 15.68 165912 25645 3.14%
2025-05-19 16.19 15.64 -0.43 -2.68% 15.40 16.36 232464 36530 4.39%
2025-05-16 15.87 16.07 0.16 1.01% 15.76 16.32 242059 39064 4.58%
2025-05-15 15.94 15.91 -0.32 -1.97% 15.64 16.19 268624 42651 5.08%
2025-05-14 16.31 16.23 -0.17 -1.04% 16.08 16.82 308586 50515 5.83%
2025-05-13 16.54 16.40 -0.05 -0.30% 16.35 16.89 345531 57263 6.53%
2025-05-12 16.25 16.45 0.55 3.46% 15.81 16.53 497502 80443 9.40%
2025-05-09 16.61 15.90 -0.62 -3.75% 15.78 16.83 594283 95525 11.23%
2025-05-08 16.61 16.52 0.02 0.12% 16.31 17.29 835731 139828 15.80%
2025-05-07 15.57 16.50 1.22 7.98% 15.31 16.79 845591 136487 15.98%
2025-05-06 14.55 15.28 0.85 5.89% 14.44 15.85 549709 82793 10.39%
2025-04-30 13.96 14.43 0.48 3.44% 13.80 14.55 448194 63735 8.47%
2025-04-29 12.92 13.95 0.96 7.39% 12.79 14.26 523073 71177 9.89%
2025-04-28 12.91 12.99 0.28 2.20% 12.86 13.76 383986 50526 7.26%
2025-04-25 12.73 12.71 -0.02 -0.16% 12.58 12.90 109547 13935 2.07%
2025-04-24 12.97 12.73 -0.23 -1.77% 12.70 13.20 182673 23608 3.45%