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
2025-04-03	12.99	12.94	-0.16	-1.22%	12.90	13.22	55146	7184	0.69%
2025-04-02	13.21	13.10	-0.11	-0.83%	13.00	13.27	58337	7666	0.73%
2025-04-01	13.42	13.21	-0.26	-1.93%	13.20	13.53	66741	8873	0.83%
2025-03-31	13.34	13.47	0.25	1.89%	13.25	13.65	119895	16120	1.49%
2025-03-28	13.63	13.22	-0.49	-3.57%	13.15	13.69	88851	11830	1.11%
2025-03-27	13.78	13.71	-0.09	-0.65%	13.51	13.85	68918	9418	0.86%
2025-03-26	13.82	13.80	0.03	0.22%	13.68	14.18	65172	9094	0.81%
2025-03-25	13.45	13.77	0.21	1.55%	13.43	13.87	73964	10133	0.92%
2025-03-24	14.03	13.56	-0.48	-3.42%	13.35	14.10	152528	20823	1.90%
2025-03-21	13.93	14.04	0.03	0.21%	13.93	14.52	132941	18969	1.66%
2025-03-20	13.78	14.01	0.21	1.52%	13.72	14.02	47733	6633	0.59%
2025-03-19	13.92	13.80	-0.11	-0.79%	13.68	13.92	44937	6186	0.56%
2025-03-18	14.15	13.91	-0.22	-1.56%	13.83	14.21	65202	9105	0.81%
2025-03-17	14.14	14.13	0.10	0.71%	14.06	14.36	86828	12344	1.08%
2025-03-14	13.88	14.03	0.11	0.79%	13.76	14.12	85356	11939	1.06%
2025-03-13	14.00	13.92	-0.13	-0.93%	13.62	14.00	90194	12473	1.12%
2025-03-12	14.26	14.05	-0.11	-0.78%	13.88	14.42	106707	15063	1.33%
2025-03-11	13.57	14.16	0.46	3.36%	13.54	14.20	136587	19125	1.70%
2025-03-10	13.52	13.70	0.19	1.41%	13.46	13.87	97896	13398	1.22%
2025-03-07	13.40	13.51	0.10	0.75%	13.35	13.68	79780	10788	0.99%
2025-03-06	13.38	13.41	0.01	0.07%	13.37	13.67	100094	13463	1.25%
2025-03-05	13.29	13.40	0.03	0.22%	13.21	13.55	92406	12347	1.15%
2025-03-04	13.29	13.37	-0.01	-0.07%	13.19	13.84	146235	19760	1.82%
2025-03-03	13.26	13.38	0.42	3.24%	13.12	13.71	199239	26820	2.48%
2025-02-28	13.12	12.96	-0.17	-1.29%	12.75	13.18	141417	18346	1.76%
2025-02-27	13.27	13.13	-0.05	-0.38%	12.96	13.39	175072	23028	2.18%
2025-02-26	12.50	13.18	0.48	3.78%	12.50	13.50	350672	46119	4.37%
2025-02-25	11.63	12.70	0.96	8.18%	11.40	12.91	328452	40470	4.09%
2025-02-24	11.80	11.74	-0.03	-0.25%	11.65	11.90	80827	9486	1.01%
2025-02-21	11.94	11.77	-0.11	-0.93%	11.70	11.95	92975	10950	1.16%
2025-02-20	11.90	11.88	-0.06	-0.50%	11.66	12.00	91966	10891	1.15%
2025-02-19	11.55	11.94	0.34	2.93%	11.55	12.03	84193	9942	1.05%
2025-02-18	11.94	11.60	-0.37	-3.09%	11.53	11.97	91743	10747	1.14%
2025-02-17	11.82	11.97	0.17	1.44%	11.65	12.05	101002	12011	1.26%
2025-02-14	11.67	11.80	0.14	1.20%	11.64	11.92	91303	10776	1.14%
2025-02-13	12.04	11.66	-0.37	-3.08%	11.60	12.06	156115	18418	1.94%
2025-02-12	12.19	12.03	-0.20	-1.64%	11.95	12.29	99425	11989	1.24%
2025-02-11	12.37	12.23	-0.17	-1.37%	12.15	12.48	39861	4876	0.50%
2025-02-10	12.62	12.40	-0.20	-1.59%	12.35	12.66	73404	9125	0.91%
2025-02-07	12.28	12.60	0.30	2.44%	12.15	12.88	110162	13917	1.37%
2025-02-06	11.84	12.30	0.46	3.89%	11.75	12.32	59720	7250	0.74%
2025-02-05	12.25	11.84	-0.39	-3.19%	11.78	12.42	77664	9348	0.97%
2025-01-27	12.10	12.23	0.13	1.07%	12.06	12.30	52521	6406	0.65%
2025-01-24	11.93	12.10	0.08	0.67%	11.91	12.23	64831	7838	0.81%
2025-01-23	11.90	12.02	0.24	2.04%	11.87	12.27	86294	10461	1.07%
2025-01-22	12.20	11.78	-0.46	-3.76%	11.74	12.20	107777	12787	1.34%
2025-01-21	12.26	12.24	0.04	0.33%	12.07	12.33	52943	6466	0.66%
2025-01-20	12.65	12.20	-0.36	-2.87%	12.14	12.78	85074	10527	1.06%
2025-01-17	12.46	12.56	0.11	0.88%	12.36	12.70	52527	6583	0.65%
2025-01-16	12.39	12.45	0.00	0.00%	12.33	12.72	45730	5731	0.57%
2025-01-15	12.64	12.45	-0.19	-1.50%	12.33	12.76	55251	6867	0.69%
2025-01-14	11.98	12.64	0.66	5.51%	11.98	12.65	78647	9732	0.98%
2025-01-13	11.95	11.98	0.01	0.08%	11.87	12.12	39382	4717	0.49%
2025-01-10	12.07	11.97	-0.09	-0.75%	11.97	12.28	44421	5379	0.55%
2025-01-09	11.98	12.06	-0.03	-0.25%	11.95	12.22	50237	6083	0.63%
2025-01-08	12.41	12.09	-0.31	-2.50%	11.88	12.41	78204	9456	0.97%
2025-01-07	12.09	12.40	0.29	2.39%	12.04	12.49	84948	10414	1.06%
2025-01-06	12.10	12.11	0.00	0.00%	11.94	12.44	72152	8754	0.90%
2025-01-03	12.54	12.11	-0.39	-3.12%	12.05	12.68	66253	8181	0.83%
2025-01-02	12.78	12.50	-0.31	-2.42%	12.35	12.98	86514	10940	1.08%
2024-12-31	12.73	12.81	-0.05	-0.39%	12.55	12.99	94552	12049	1.18%
2024-12-30	12.94	12.86	-0.14	-1.08%	12.73	13.04	78088	10046	0.97%
2024-12-27	12.91	13.00	0.17	1.33%	12.83	13.26	71145	9295	0.89%
2024-12-26	13.00	12.83	-0.14	-1.08%	12.82	13.04	59210	7631	0.74%
2024-12-25	13.41	12.97	-0.47	-3.50%	12.65	13.49	141161	18262	1.76%