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
2026-05-14	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%
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%