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
2025-08-01	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%
2025-06-06	11.56	11.56	0.02	0.17%	11.47	11.62	62239	7184	0.77%
2025-06-05	11.49	11.54	0.07	0.61%	11.41	11.64	60895	7018	0.75%
2025-06-04	11.69	11.69	0.06	0.52%	11.64	11.77	60420	7075	0.75%
2025-06-03	11.44	11.63	0.19	1.66%	11.42	11.72	90861	10549	1.12%
2025-05-30	11.62	11.44	-0.23	-1.97%	11.38	11.64	68903	7892	0.85%
2025-05-29	11.44	11.67	0.23	2.01%	11.43	11.72	90710	10545	1.12%
2025-05-28	11.51	11.44	-0.06	-0.52%	11.38	11.52	38674	4423	0.48%
2025-05-27	11.63	11.50	-0.13	-1.12%	11.44	11.64	51748	5951	0.64%
2025-05-26	11.43	11.63	0.20	1.75%	11.35	11.64	56719	6531	0.71%
2025-05-23	11.52	11.43	-0.11	-0.95%	11.42	11.66	46696	5386	0.58%
2025-05-22	11.71	11.54	-0.17	-1.45%	11.51	11.83	63592	7401	0.79%
2025-05-21	11.58	11.71	0.13	1.12%	11.55	11.88	85802	10036	1.07%
2025-05-20	11.49	11.58	0.09	0.78%	11.46	11.62	54018	6238	0.67%
2025-05-19	11.62	11.49	-0.20	-1.71%	11.49	11.78	79520	9185	0.99%
2025-05-16	11.61	11.69	0.19	1.65%	11.47	11.78	59166	6882	0.74%
2025-05-15	11.73	11.50	-0.26	-2.21%	11.49	11.76	69096	8012	0.86%
2025-05-14	11.77	11.76	-0.02	-0.17%	11.68	11.88	60268	7079	0.75%
2025-05-13	12.08	11.78	-0.12	-1.01%	11.75	12.10	85185	10102	1.06%
2025-05-12	11.79	11.90	0.17	1.45%	11.77	12.02	116542	13838	1.45%
2025-05-09	11.87	11.73	-0.08	-0.68%	11.51	11.87	83531	9765	1.04%
2025-05-08	11.70	11.81	0.00	0.00%	11.70	11.90	60217	7108	0.75%
2025-05-07	12.00	11.81	-0.08	-0.67%	11.73	12.06	86124	10200	1.07%
2025-05-06	11.57	11.89	0.54	4.76%	11.45	11.90	130131	15228	1.62%
2025-04-30	11.68	11.35	-0.31	-2.66%	11.02	11.73	172795	19539	2.15%
2025-04-29	11.53	11.66	0.10	0.87%	11.51	11.79	65460	7646	0.82%
2025-04-28	11.70	11.56	-0.07	-0.60%	11.48	11.74	51344	5935	0.64%
2025-04-25	11.69	11.63	-0.02	-0.17%	11.48	11.78	51621	6001	0.64%
2025-04-24	11.83	11.65	-0.09	-0.77%	11.57	11.91	82457	9672	1.03%