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
2026-03-20	13.98	13.73	-0.27	-1.93%	13.72	14.35	182224	25547	2.11%
2026-03-19	14.16	14.00	-0.37	-2.57%	13.92	14.37	131518	18553	1.53%
2026-03-18	14.35	14.37	-0.11	-0.76%	13.97	14.47	185069	26264	2.15%
2026-03-17	14.77	14.48	-0.49	-3.27%	14.40	15.10	217940	32084	2.53%
2026-03-16	14.97	14.97	-0.08	-0.53%	14.80	15.22	261131	39176	3.03%
2026-03-13	15.01	15.05	0.31	2.10%	15.01	15.50	395191	60058	4.58%
2026-03-12	14.35	14.74	0.41	2.86%	14.14	14.80	266070	38698	3.09%
2026-03-11	14.07	14.33	0.26	1.85%	14.03	14.37	127993	18198	1.48%
2026-03-10	13.90	14.07	0.30	2.18%	13.88	14.14	90958	12767	1.05%
2026-03-09	14.00	13.77	-0.36	-2.55%	13.47	14.00	139700	19102	1.62%
2026-03-06	14.13	14.13	-0.01	-0.07%	13.98	14.26	77708	11000	0.90%
2026-03-05	14.08	14.14	0.31	2.24%	14.05	14.30	96260	13641	1.12%
2026-03-04	14.07	13.83	-0.24	-1.71%	13.81	14.27	108578	15201	1.26%
2026-03-03	14.65	14.07	-0.58	-3.96%	14.04	14.83	162972	23361	1.89%
2026-03-02	14.58	14.65	-0.14	-0.95%	14.53	14.83	129248	18967	1.50%
2026-02-27	14.79	14.79	-0.09	-0.60%	14.62	14.86	120350	17758	1.40%
2026-02-26	14.68	14.88	0.20	1.36%	14.62	14.92	128359	19005	1.49%
2026-02-25	14.63	14.68	0.03	0.20%	14.60	14.78	89293	13123	1.04%
2026-02-24	14.33	14.65	0.44	3.10%	14.31	14.75	130703	19045	1.52%
2026-02-13	14.47	14.21	-0.26	-1.80%	14.18	14.48	77024	11038	0.89%
2026-02-12	14.42	14.47	0.01	0.07%	14.32	14.58	81094	11737	0.94%
2026-02-11	14.38	14.46	0.07	0.49%	14.33	14.68	108515	15784	1.26%
2026-02-10	14.24	14.39	0.15	1.05%	14.13	14.50	90021	12920	1.04%
2026-02-09	14.10	14.24	0.28	2.01%	14.03	14.27	81831	11597	0.95%
2026-02-06	13.88	13.96	-0.02	-0.14%	13.83	14.20	80750	11370	0.94%
2026-02-05	14.25	13.98	-0.39	-2.71%	13.86	14.31	104614	14670	1.21%
2026-02-04	14.15	14.37	0.17	1.20%	14.05	14.40	96658	13802	1.12%
2026-02-03	14.10	14.20	0.23	1.65%	13.91	14.24	93869	13207	1.09%
2026-02-02	14.58	13.97	-0.64	-4.38%	13.94	14.72	163685	23311	1.90%
2026-01-30	14.60	14.61	-0.09	-0.61%	14.45	14.92	180833	26537	2.10%
2026-01-29	14.71	14.70	-0.10	-0.68%	14.51	14.83	170813	25076	1.98%
2026-01-28	14.95	14.80	-0.22	-1.46%	14.63	15.02	179460	26592	2.08%
2026-01-27	14.83	15.02	0.07	0.47%	14.49	15.14	188321	27865	2.18%
2026-01-26	15.09	14.95	-0.06	-0.40%	14.80	15.19	204162	30537	2.37%
2026-01-23	14.76	15.01	0.31	2.11%	14.75	15.19	249611	37360	2.90%
2026-01-22	14.47	14.70	0.22	1.52%	14.39	14.77	175476	25582	2.04%
2026-01-21	14.35	14.48	0.04	0.28%	14.30	14.56	138823	20046	1.61%
2026-01-20	14.54	14.44	-0.11	-0.76%	14.20	14.60	181057	25956	2.10%
2026-01-19	13.86	14.55	0.63	4.53%	13.84	14.60	279954	40022	3.25%
2026-01-16	14.40	13.92	-0.23	-1.63%	13.90	14.40	161607	22685	1.87%
2026-01-15	13.76	14.15	0.32	2.31%	13.76	14.20	212786	30008	2.47%
2026-01-14	13.90	13.83	-0.09	-0.65%	13.74	14.06	194319	27089	2.25%
2026-01-13	14.21	13.92	-0.26	-1.83%	13.87	14.24	167493	23432	1.94%
2026-01-12	14.15	14.18	0.04	0.28%	13.97	14.19	236695	33331	2.75%
2026-01-09	14.09	14.14	0.13	0.93%	14.01	14.26	194618	27527	2.40%
2026-01-08	13.96	14.01	-0.17	-1.20%	13.77	14.11	219467	30596	2.71%
2026-01-07	14.08	14.18	0.56	4.11%	13.91	14.35	466756	65983	5.76%
2026-01-06	13.48	13.62	0.14	1.04%	13.41	13.68	138500	18740	1.71%
2026-01-05	13.20	13.48	0.21	1.58%	13.20	13.53	100295	13444	1.24%
2025-12-31	13.38	13.27	-0.11	-0.82%	13.18	13.42	100714	13354	1.24%
2025-12-30	13.42	13.38	-0.09	-0.67%	13.31	13.47	69597	9321	0.86%
2025-12-29	13.50	13.47	0.03	0.22%	13.41	13.61	101127	13682	1.25%
2025-12-26	13.63	13.44	-0.10	-0.74%	13.40	13.64	82069	11085	1.01%
2025-12-25	13.44	13.54	0.09	0.67%	13.40	13.56	79298	10706	0.98%
2025-12-24	13.25	13.45	0.12	0.90%	13.22	13.45	70057	9370	0.87%
2025-12-23	13.25	13.33	0.08	0.60%	13.19	13.43	76098	10155	0.94%
2025-12-22	13.15	13.25	0.09	0.68%	13.12	13.37	80960	10735	1.00%
2025-12-19	13.14	13.16	0.02	0.15%	13.14	13.33	58433	7727	0.72%
2025-12-18	13.18	13.14	-0.09	-0.68%	13.10	13.28	50734	6692	0.63%
2025-12-17	13.18	13.23	0.02	0.15%	12.95	13.25	79223	10370	0.98%
2025-12-16	13.43	13.21	-0.22	-1.64%	13.12	13.43	83522	11024	1.03%
2025-12-15	13.39	13.43	0.04	0.30%	13.30	13.53	80029	10739	0.99%
2025-12-12	13.26	13.39	0.05	0.37%	13.25	13.49	101361	13559	1.25%