时代新材 (600458) - 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
2025-09-15	14.94	14.60	-0.35	-2.34%	14.56	15.00	134789	19898	1.66%
2025-09-12	14.97	14.95	-0.08	-0.53%	14.77	15.16	144408	21585	1.78%
2025-09-11	14.51	15.03	0.57	3.94%	14.40	15.15	179032	26536	2.21%
2025-09-10	14.80	14.46	-0.45	-3.02%	14.35	14.89	149165	21680	1.84%
2025-09-09	15.03	14.91	-0.26	-1.71%	14.75	15.17	144267	21561	1.78%
2025-09-08	15.33	15.17	-0.18	-1.17%	14.98	15.39	206370	31223	2.55%
2025-09-05	14.27	15.35	1.11	7.79%	14.24	15.44	375323	56284	4.64%
2025-09-04	14.10	14.24	0.11	0.78%	14.01	14.40	165666	23572	2.05%
2025-09-03	14.25	14.13	-0.11	-0.77%	13.97	14.32	104159	14717	1.29%
2025-09-02	14.39	14.24	-0.15	-1.04%	14.03	14.50	127969	18185	1.58%
2025-09-01	14.50	14.39	-0.11	-0.76%	14.30	14.62	100594	14462	1.24%
2025-08-29	14.49	14.50	0.01	0.07%	14.30	14.64	131819	19074	1.63%
2025-08-28	14.27	14.49	0.19	1.33%	14.06	14.49	164672	23558	2.03%
2025-08-27	14.72	14.30	-0.49	-3.31%	14.30	14.88	226615	33128	2.80%
2025-08-26	15.15	14.79	-0.52	-3.40%	14.73	15.20	244486	36333	3.02%
2025-08-25	15.68	15.31	0.23	1.53%	15.23	15.95	419287	64977	5.18%
2025-08-22	14.93	15.08	0.22	1.48%	14.69	15.25	276728	41245	3.42%
2025-08-21	15.22	14.86	-0.28	-1.85%	14.79	15.27	189619	28332	2.34%
2025-08-20	14.48	15.14	0.71	4.92%	14.34	15.42	353471	53111	4.37%
2025-08-19	14.66	14.43	-0.28	-1.90%	14.34	14.78	165874	24066	2.05%
2025-08-18	14.50	14.71	0.20	1.38%	14.49	14.96	270422	39875	3.34%
2025-08-15	13.63	14.51	0.88	6.46%	13.62	14.88	322177	46542	3.98%
2025-08-14	13.73	13.63	-0.06	-0.44%	13.47	13.77	98247	13382	1.21%
2025-08-13	13.56	13.69	0.09	0.66%	13.56	13.73	108247	14766	1.34%
2025-08-12	13.60	13.60	0.00	0.00%	13.50	13.73	96535	13130	1.19%
2025-08-11	13.38	13.60	0.22	1.64%	13.31	13.65	111574	15099	1.38%
2025-08-08	13.25	13.38	0.08	0.60%	13.25	13.49	70793	9475	0.87%
2025-08-07	13.36	13.30	-0.07	-0.52%	13.20	13.48	79920	10645	0.99%
2025-08-06	13.30	13.37	-0.01	-0.07%	13.24	13.55	122273	16340	1.51%
2025-08-05	13.01	13.38	0.38	2.92%	12.96	13.45	137240	18232	1.69%
2025-08-04	12.72	13.00	0.23	1.80%	12.69	13.09	87458	11298	1.08%
2025-08-01	12.76	12.77	-0.01	-0.08%	12.74	12.95	52902	6792	0.65%
2025-07-31	12.79	12.78	-0.07	-0.54%	12.71	12.97	69521	8918	0.86%
2025-07-30	12.93	12.85	-0.10	-0.77%	12.76	13.05	74844	9654	0.92%
2025-07-29	12.88	12.95	0.06	0.47%	12.72	12.96	61224	7859	0.76%
2025-07-28	13.02	12.89	-0.12	-0.92%	12.88	13.05	69283	8970	0.86%
2025-07-25	13.16	13.01	-0.17	-1.29%	12.90	13.17	93221	12102	1.15%
2025-07-24	13.23	13.18	-0.04	-0.30%	13.01	13.31	114915	15085	1.42%
2025-07-23	13.39	13.22	-0.10	-0.75%	13.18	13.57	120083	16050	1.48%
2025-07-22	13.13	13.32	0.23	1.76%	13.06	13.32	79417	10504	0.98%
2025-07-21	12.93	13.09	0.17	1.32%	12.86	13.17	73974	9652	0.91%
2025-07-18	13.01	12.92	-0.09	-0.69%	12.75	13.04	91791	11788	1.13%
2025-07-17	12.92	13.01	0.09	0.70%	12.91	13.11	64841	8433	0.80%
2025-07-16	13.01	12.92	-0.09	-0.69%	12.84	13.01	54607	7052	0.67%
2025-07-15	13.10	13.01	-0.14	-1.06%	12.85	13.22	92916	12061	1.15%
2025-07-14	13.28	13.15	-0.05	-0.38%	13.12	13.42	94545	12501	1.17%
2025-07-11	13.30	13.20	-0.04	-0.30%	13.05	13.32	70371	9287	0.87%
2025-07-10	13.38	13.24	-0.14	-1.05%	13.13	13.48	73896	9783	0.91%
2025-07-09	13.74	13.38	-0.30	-2.19%	13.37	13.74	88943	11999	1.10%
2025-07-08	13.42	13.68	0.23	1.71%	13.35	13.80	118024	16065	1.46%
2025-07-07	13.28	13.45	0.13	0.98%	13.00	13.52	151918	20105	1.88%
2025-07-04	13.56	13.32	-0.28	-2.06%	13.21	13.69	109828	14664	1.36%
2025-07-03	13.38	13.60	0.19	1.42%	13.29	13.66	128075	17299	1.58%
2025-07-02	13.78	13.41	-0.33	-2.40%	13.28	14.10	163783	22170	2.02%
2025-07-01	13.75	13.74	0.02	0.15%	13.58	13.80	97163	13312	1.20%
2025-06-30	13.48	13.72	0.26	1.93%	13.35	13.80	143281	19439	1.77%
2025-06-27	13.35	13.46	0.11	0.82%	13.30	13.90	180076	24470	2.23%
2025-06-26	13.22	13.35	0.12	0.91%	13.15	13.55	129327	17251	1.60%
2025-06-25	13.03	13.23	0.29	2.24%	12.98	13.31	142083	18670	1.76%
2025-06-24	12.85	12.94	0.10	0.78%	12.80	12.95	92828	11953	1.15%
2025-06-23	12.70	12.84	0.26	2.07%	12.58	13.02	133514	17121	1.65%
2025-06-20	12.57	12.58	0.06	0.48%	12.42	12.77	86421	10849	1.07%
2025-06-19	12.59	12.52	-0.12	-0.95%	12.47	12.89	116311	14734	1.44%
2025-06-18	12.77	12.64	-0.15	-1.17%	12.48	12.79	80255	10106	0.99%
2025-06-17	12.92	12.79	-0.13	-1.01%	12.71	13.30	117950	15203	1.46%
2025-06-16	12.50	12.92	0.35	2.78%	12.48	13.11	188239	24198	2.33%
2025-06-13	12.73	12.57	-0.33	-2.56%	12.50	13.02	156150	19725	1.93%
2025-06-12	12.28	12.90	0.65	5.31%	12.19	13.05	217369	27659	2.69%
2025-06-11	12.22	12.25	0.03	0.25%	12.14	12.43	99593	12250	1.23%
2025-06-10	12.22	12.22	-0.10	-0.81%	12.07	12.46	124660	15269	1.54%
2025-06-09	11.60	12.32	0.76	6.57%	11.59	12.34	235580	28616	2.91%