致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-08 10:19:56 交易中

新时达 (002527) 历史交易数据 从 2024-12-29 到 2025-04-08 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
2025-04-07 12.50 12.30 -1.37 -10.02% 12.30 12.93 266850 33053 5.04%
2025-04-03 13.83 13.67 -0.17 -1.23% 13.66 14.25 239933 33352 4.53%
2025-04-02 14.10 13.84 -0.16 -1.14% 13.83 14.23 233563 32664 4.41%
2025-04-01 14.13 14.00 -0.05 -0.36% 13.89 14.28 185857 26027 3.51%
2025-03-31 13.98 14.05 -0.05 -0.35% 13.50 14.29 322353 44463 6.09%
2025-03-28 14.43 14.10 -0.32 -2.22% 14.10 14.77 287406 41172 5.43%
2025-03-27 15.07 14.42 -0.66 -4.38% 14.38 15.28 614399 90951 11.61%
2025-03-26 14.00 15.08 0.91 6.42% 14.00 15.59 991187 150332 18.73%
2025-03-25 14.20 14.17 0.21 1.50% 14.03 14.82 384514 55037 7.27%
2025-03-24 14.30 13.96 -0.37 -2.58% 13.61 14.35 350668 48690 6.63%
2025-03-21 15.00 14.33 -0.74 -4.91% 14.24 15.00 451478 65401 8.53%
2025-03-20 15.10 15.07 -0.17 -1.12% 14.80 15.50 669206 101213 12.65%
2025-03-19 15.17 15.24 0.58 3.96% 14.73 15.61 924707 140395 17.47%
2025-03-18 14.56 14.66 0.11 0.76% 14.43 14.79 342545 50023 6.47%
2025-03-17 14.50 14.55 0.07 0.48% 14.33 14.68 282583 41001 5.34%
2025-03-14 14.45 14.48 0.10 0.70% 14.16 14.58 344536 49525 6.51%
2025-03-13 15.37 14.38 -1.08 -6.99% 14.24 15.46 609863 89064 11.52%
2025-03-12 15.59 15.46 -0.04 -0.26% 15.37 15.74 381405 59276 7.21%
2025-03-11 15.42 15.50 -0.27 -1.71% 15.22 15.79 412507 63748 7.80%
2025-03-10 15.66 15.77 -0.02 -0.13% 15.56 15.99 414720 65349 7.84%
2025-03-07 15.62 15.79 0.05 0.32% 15.62 16.29 553590 87996 10.46%
2025-03-06 15.80 15.74 0.11 0.70% 15.65 16.16 708085 112491 13.38%
2025-03-05 15.58 15.63 0.14 0.90% 15.16 15.75 614335 95064 11.61%
2025-03-04 15.18 15.49 -0.03 -0.19% 15.10 15.75 733196 113633 13.86%
2025-03-03 16.93 15.52 -1.72 -9.98% 15.52 17.19 967182 153247 18.28%
2025-02-28 18.90 17.24 -1.66 -8.78% 17.01 19.35 1478634 262746 27.94%
2025-02-27 17.58 18.90 1.14 6.42% 17.58 19.19 1646910 305755 31.12%
2025-02-26 18.33 17.76 -0.55 -3.00% 17.50 19.19 1789971 330242 33.83%
2025-02-25 18.44 18.31 0.31 1.72% 18.28 19.60 2172136 409428 41.05%
2025-02-24 18.00 18.00 1.64 10.02% 18.00 18.00 83277 14989 1.57%
2025-02-21 16.36 16.36 1.49 10.02% 16.36 16.36 83550 13668 1.58%
2025-02-20 14.87 14.87 1.35 9.99% 14.87 14.87 38749 5761 0.73%
2025-02-19 13.52 13.52 1.23 10.01% 13.52 13.52 29730 4019 0.56%
2025-02-18 12.29 12.29 1.12 10.03% 12.29 12.29 26290 3231 0.50%
2025-02-17 11.17 11.17 1.02 10.05% 11.17 11.17 38209 4267 0.72%
2025-02-07 10.14 10.15 -0.02 -0.20% 9.97 10.30 418254 42362 7.90%
2025-02-06 9.70 10.17 0.44 4.52% 9.61 10.27 399392 40312 7.55%
2025-02-05 9.56 9.73 0.37 3.95% 9.50 9.80 283573 27379 5.36%
2025-01-27 9.86 9.36 -0.49 -4.97% 9.31 9.94 291610 27799 5.51%
2025-01-24 9.61 9.85 0.12 1.23% 9.46 9.92 353339 34337 6.68%
2025-01-23 9.63 9.73 0.20 2.10% 9.46 9.89 447878 43500 8.46%
2025-01-22 9.64 9.53 -0.11 -1.14% 9.42 9.96 424468 41181 8.02%
2025-01-21 9.52 9.64 0.14 1.47% 9.35 9.74 319223 30562 6.03%
2025-01-20 9.30 9.50 0.16 1.71% 9.30 9.80 336882 32153 6.37%
2025-01-17 9.31 9.34 0.01 0.11% 9.24 9.59 243804 22940 4.61%
2025-01-16 9.46 9.33 -0.13 -1.37% 9.21 9.65 275705 25967 5.21%
2025-01-15 9.63 9.46 0.01 0.11% 9.35 9.66 351004 33302 6.63%
2025-01-14 8.70 9.45 0.73 8.37% 8.66 9.55 437988 40373 8.28%
2025-01-13 8.43 8.72 0.05 0.58% 8.33 8.92 261736 22702 4.95%
2025-01-10 8.85 8.67 -0.17 -1.92% 8.65 9.21 369322 33048 6.98%
2025-01-09 8.40 8.84 0.33 3.88% 8.40 8.92 340835 29917 6.44%
2025-01-08 8.26 8.51 0.19 2.28% 8.06 8.68 301680 25316 5.70%
2025-01-07 7.99 8.32 0.35 4.39% 7.99 8.33 209168 17152 3.95%
2025-01-06 8.05 7.97 -0.14 -1.73% 7.78 8.17 174236 13938 3.29%
2025-01-03 8.63 8.11 -0.51 -5.92% 8.08 8.70 243768 20240 4.61%
2025-01-02 8.68 8.62 -0.16 -1.82% 8.49 8.95 221872 19347 4.19%
2024-12-31 9.05 8.78 -0.23 -2.55% 8.75 9.14 180970 16143 3.42%
2024-12-30 9.16 9.01 -0.19 -2.07% 8.85 9.16 177037 15945 3.35%