新时达 (002527) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	12.94	13.17	0.25	1.93%	12.94	13.27	99177	13043	1.88%
2026-04-30	12.66	12.92	0.22	1.73%	12.65	13.00	73809	9522	1.40%
2026-04-29	12.48	12.70	0.22	1.76%	12.41	12.79	80912	10250	1.53%
2026-04-28	12.90	12.48	-0.62	-4.73%	12.44	12.93	126191	15886	2.39%
2026-04-27	12.78	13.10	0.36	2.83%	12.51	13.13	98529	12726	1.86%
2026-04-24	12.85	12.74	-0.23	-1.77%	12.58	12.93	89352	11377	1.69%
2026-04-23	13.40	12.97	-0.42	-3.14%	12.87	13.40	142448	18594	2.69%
2026-04-22	13.27	13.39	0.03	0.22%	13.18	13.44	73608	9801	1.39%
2026-04-21	13.66	13.36	-0.30	-2.20%	13.25	13.66	101082	13478	1.91%
2026-04-20	13.46	13.66	0.32	2.40%	13.31	13.91	135007	18347	2.55%
2026-04-17	13.40	13.34	-0.12	-0.89%	13.04	13.42	131474	17362	2.49%
2026-04-16	13.37	13.46	0.12	0.90%	13.34	13.54	73858	9924	1.40%
2026-04-15	13.93	13.34	-0.59	-4.24%	13.30	13.95	144824	19608	2.74%
2026-04-14	13.91	13.93	0.14	1.02%	13.77	13.97	57951	8036	1.09%
2026-04-13	13.76	13.79	-0.11	-0.79%	13.71	13.93	48719	6738	0.92%
2026-04-10	13.70	13.90	0.31	2.28%	13.70	14.02	70898	9867	1.34%
2026-04-09	13.66	13.59	-0.23	-1.66%	13.47	13.69	55764	7574	1.05%
2026-04-08	13.41	13.82	0.67	5.10%	13.41	13.84	85853	11739	1.62%
2026-04-07	13.06	13.15	0.09	0.69%	13.03	13.22	39644	5209	0.75%
2026-04-03	13.30	13.06	-0.18	-1.36%	13.01	13.33	55593	7276	1.05%
2026-04-02	13.65	13.24	-0.40	-2.93%	13.18	13.66	60185	8042	1.14%
2026-04-01	13.61	13.64	0.23	1.72%	13.53	13.70	55767	7599	1.05%
2026-03-31	13.50	13.41	-0.09	-0.67%	13.37	13.73	66486	9020	1.26%
2026-03-30	13.38	13.50	-0.07	-0.52%	13.30	13.55	46497	6247	0.88%
2026-03-27	13.36	13.57	0.06	0.44%	13.24	13.60	77920	10497	1.47%
2026-03-26	13.71	13.51	-0.25	-1.82%	13.46	13.99	88695	12164	1.68%
2026-03-25	13.61	13.76	0.16	1.18%	13.60	13.81	61126	8397	1.15%
2026-03-24	13.60	13.60	0.24	1.80%	13.18	13.68	82471	11080	1.56%
2026-03-23	13.93	13.36	-0.57	-4.09%	13.30	14.03	127932	17476	2.42%
2026-03-20	14.30	13.93	-0.41	-2.86%	13.93	14.50	82797	11725	1.56%
2026-03-19	14.61	14.34	-0.43	-2.91%	14.28	14.66	88293	12757	1.67%
2026-03-18	14.62	14.77	0.19	1.30%	14.57	14.80	57188	8390	1.08%
2026-03-17	14.90	14.58	-0.27	-1.82%	14.58	14.94	72047	10630	1.36%
2026-03-16	14.83	14.85	0.02	0.13%	14.70	14.93	62849	9303	1.19%
2026-03-13	14.85	14.83	-0.09	-0.60%	14.78	15.07	63395	9455	1.20%
2026-03-12	15.11	14.92	-0.23	-1.52%	14.85	15.12	68102	10190	1.29%
2026-03-11	15.35	15.15	-0.13	-0.85%	15.11	15.44	78327	11948	1.48%
2026-03-10	15.11	15.28	0.30	2.00%	15.11	15.37	80474	12285	1.52%
2026-03-09	14.76	14.98	-0.16	-1.06%	14.60	15.08	101979	15101	1.93%
2026-03-06	14.90	15.14	0.16	1.07%	14.85	15.14	63747	9605	1.20%
2026-03-05	14.90	14.98	0.32	2.18%	14.90	15.06	110810	16587	2.09%
2026-03-04	14.51	14.66	-0.03	-0.20%	14.44	14.90	119089	17473	2.25%
2026-03-03	15.50	14.69	-0.82	-5.29%	14.66	15.64	182449	27574	3.45%
2026-03-02	15.84	15.51	-0.67	-4.14%	15.50	15.94	162751	25480	3.07%
2026-02-27	16.35	16.18	-0.21	-1.28%	16.08	16.35	130876	21147	2.47%
2026-02-26	16.39	16.39	0.01	0.06%	16.16	16.43	157399	25619	2.97%
2026-02-25	16.33	16.38	0.03	0.18%	16.29	16.55	93522	15317	1.77%
2026-02-24	16.94	16.35	-0.32	-1.92%	16.28	16.94	175465	28828	3.32%
2026-02-13	16.50	16.67	0.12	0.73%	16.46	16.80	129310	21579	2.44%
2026-02-12	16.55	16.55	0.03	0.18%	16.48	16.71	94811	15743	1.79%
2026-02-11	16.63	16.52	-0.19	-1.14%	16.51	16.71	96180	15943	1.82%
2026-02-10	16.59	16.71	0.05	0.30%	16.54	16.85	137520	22926	2.60%
2026-02-09	16.85	16.66	0.04	0.24%	16.49	16.91	137475	22833	2.60%
2026-02-06	15.97	16.62	0.55	3.42%	15.86	16.99	232484	38470	4.39%
2026-02-05	16.16	16.07	-0.19	-1.17%	16.01	16.30	119948	19340	2.27%
2026-02-04	16.50	16.26	-0.33	-1.99%	16.18	16.53	130198	21280	2.46%
2026-02-03	16.08	16.59	0.68	4.27%	15.85	16.60	205270	33444	3.88%
2026-02-02	16.08	15.91	-0.17	-1.06%	15.91	16.42	184342	29871	3.48%
2026-01-30	16.00	16.08	-0.02	-0.12%	15.73	16.30	189840	30375	3.59%
2026-01-29	16.55	16.10	-0.45	-2.72%	16.09	16.67	215214	35174	4.07%
2026-01-28	16.91	16.55	-0.53	-3.10%	16.51	17.04	208444	34711	3.94%
2026-01-27	17.12	17.08	-0.22	-1.27%	16.46	17.23	260446	43874	4.92%