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
2026-06-26	17.71	15.71	-1.21	-7.15%	15.71	17.92	758808	124455	8.74%
2026-06-25	15.60	16.92	1.54	10.01%	15.59	16.92	821771	136855	9.46%
2026-06-24	15.63	15.38	-0.55	-3.45%	15.30	15.85	522777	81024	6.02%
2026-06-23	16.41	15.93	-0.65	-3.92%	15.61	16.84	566045	92101	6.52%
2026-06-22	16.88	16.58	-0.13	-0.78%	15.97	17.16	647439	106049	7.45%
2026-06-18	16.77	16.71	-0.37	-2.17%	16.43	17.50	695960	117051	8.01%
2026-06-17	17.47	17.08	-0.41	-2.34%	16.39	17.57	888498	150020	10.23%
2026-06-16	16.00	17.49	1.59	10.00%	15.81	17.49	989818	169407	11.40%
2026-06-15	15.95	15.90	0.23	1.47%	15.67	16.59	755575	122025	8.70%
2026-06-12	15.68	15.67	0.44	2.89%	15.10	16.00	560383	87453	6.45%
2026-06-11	15.50	15.23	-0.33	-2.12%	15.00	15.70	497701	76186	5.73%
2026-06-10	15.30	15.56	-0.17	-1.08%	15.26	16.31	778887	122178	8.97%
2026-06-09	14.04	15.73	1.43	10.00%	14.04	15.73	815058	123772	9.38%
2026-06-08	13.57	14.30	0.16	1.13%	13.46	14.88	649609	93141	7.48%
2026-06-05	14.40	14.14	0.35	2.54%	13.52	14.69	777062	110595	8.95%
2026-06-04	12.65	13.79	1.00	7.82%	12.41	14.07	679123	91978	7.82%
2026-06-03	12.94	12.79	-0.16	-1.24%	12.63	13.17	233287	30093	2.69%
2026-06-02	12.65	12.95	0.26	2.05%	12.61	12.99	208521	26770	2.40%
2026-06-01	12.58	12.69	0.03	0.24%	12.45	12.85	175952	22280	2.03%
2026-05-29	12.68	12.66	0.01	0.08%	12.60	13.26	307301	39567	3.56%
2026-05-28	12.19	12.65	0.45	3.69%	12.11	12.79	228730	28710	2.65%
2026-05-27	12.64	12.20	-0.48	-3.79%	12.13	12.79	216341	26767	2.51%
2026-05-26	12.56	12.68	0.02	0.16%	12.48	12.70	164582	20720	1.91%
2026-05-25	12.90	12.66	-0.22	-1.71%	12.56	12.95	192388	24431	2.23%
2026-05-22	12.05	12.88	0.88	7.33%	11.86	13.09	386155	48650	4.48%
2026-05-21	12.70	12.00	-0.30	-2.44%	11.97	13.00	298897	37252	3.47%
2026-05-20	12.13	12.30	0.07	0.57%	11.88	12.45	118930	14368	1.38%
2026-05-19	12.08	12.23	0.12	0.99%	11.96	12.25	94781	11485	1.10%
2026-05-18	12.30	12.11	-0.19	-1.54%	12.03	12.32	95270	11574	1.10%
2026-05-15	12.50	12.30	-0.22	-1.76%	12.14	12.58	129727	16063	1.50%
2026-05-14	12.52	12.52	0.01	0.08%	12.52	12.88	184104	23304	2.14%
2026-05-13	12.30	12.51	0.16	1.30%	12.28	12.54	96540	12028	1.12%
2026-05-12	12.63	12.35	-0.32	-2.53%	12.30	12.63	124216	15404	1.44%
2026-05-11	12.56	12.67	0.18	1.44%	12.49	12.74	163631	20652	1.90%
2026-05-08	12.24	12.49	0.19	1.54%	12.21	12.55	117930	14650	1.37%
2026-05-07	12.29	12.30	0.06	0.49%	12.28	12.48	109903	13571	1.27%
2026-05-06	12.01	12.24	0.23	1.92%	12.00	12.27	135330	16498	1.57%
2026-04-30	12.12	12.01	0.01	0.08%	11.86	12.35	160868	19419	1.87%
2026-04-29	11.57	12.00	0.35	3.00%	11.57	12.03	119924	14240	1.39%
2026-04-28	11.77	11.65	-0.12	-1.02%	11.56	11.78	81100	9457	0.94%
2026-04-27	11.83	11.77	-0.15	-1.26%	11.76	11.93	87718	10369	1.02%
2026-04-24	11.89	11.92	-0.03	-0.25%	11.80	12.04	101014	12040	1.17%
2026-04-23	12.19	11.95	0.00	0.00%	11.87	12.60	183222	22197	2.13%
2026-04-22	11.81	11.95	0.10	0.84%	11.78	11.96	82745	9836	0.96%
2026-04-21	11.93	11.85	-0.08	-0.67%	11.71	11.93	85473	10091	0.99%
2026-04-20	11.98	11.93	-0.05	-0.42%	11.80	11.99	90846	10802	1.05%
2026-04-17	11.84	11.98	0.14	1.18%	11.80	12.05	121021	14451	1.40%
2026-04-16	11.78	11.84	0.08	0.68%	11.69	11.85	89600	10554	1.04%
2026-04-15	11.90	11.76	-0.09	-0.76%	11.72	11.92	93608	11058	1.09%
2026-04-14	11.89	11.85	0.06	0.51%	11.72	11.93	115287	13614	1.34%
2026-04-13	11.60	11.79	0.14	1.20%	11.52	11.92	147152	17309	1.71%
2026-04-10	11.55	11.65	0.17	1.48%	11.55	11.88	146793	17200	1.70%
2026-04-09	11.65	11.48	-0.29	-2.46%	11.47	11.66	125292	14458	1.45%
2026-04-08	11.42	11.77	0.56	5.00%	11.42	11.78	196309	22801	2.28%
2026-04-07	11.31	11.21	-0.14	-1.23%	11.18	11.35	161998	18256	1.88%
2026-04-03	11.87	11.35	-0.15	-1.30%	11.28	11.87	200970	23168	2.33%
2026-04-02	11.80	11.50	-0.35	-2.95%	11.41	11.87	161828	18756	1.88%
2026-04-01	11.88	11.85	0.20	1.72%	11.65	11.98	188592	22263	2.19%
2026-03-31	11.79	11.65	-0.27	-2.27%	11.61	12.02	274413	32251	3.18%
2026-03-30	12.57	11.92	-0.99	-7.67%	11.62	12.58	404129	48004	4.69%
2026-03-27	12.87	12.91	-0.07	-0.54%	12.78	13.08	114026	14755	1.32%
2026-03-26	13.26	12.98	-0.28	-2.11%	12.93	13.39	103988	13654	1.21%
2026-03-25	13.26	13.26	0.23	1.77%	13.10	13.40	117451	15543	1.36%
2026-03-24	13.11	13.03	0.16	1.24%	12.64	13.19	142958	18476	1.66%
2026-03-23	13.54	12.87	-0.86	-6.26%	12.71	13.68	195942	25746	2.27%