新时达(002527)股票行情
新时达(002527)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 16.80 | 16.55 | -0.12 | -0.72% | 16.52 | 17.24 | 204675 | 34446.54 | 3.87% |
| 2025-07-31 | 16.65 | 16.67 | -0.07 | -0.42% | 16.55 | 17.03 | 155872 | 26169.78 | 2.95% |
| 2025-07-30 | 16.98 | 16.74 | -0.14 | -0.83% | 16.60 | 17.07 | 154317 | 25947.11 | 2.92% |
| 2025-07-29 | 17.11 | 16.88 | -0.32 | -1.86% | 16.75 | 17.18 | 158950 | 26854.28 | 3.00% |
| 2025-07-28 | 17.38 | 17.20 | -0.18 | -1.04% | 17.05 | 17.48 | 253299 | 43768.54 | 4.79% |
| 2025-07-25 | 16.18 | 17.38 | 1.20 | 7.42% | 16.14 | 17.58 | 476768 | 81531.23 | 9.01% |
| 2025-07-24 | 16.00 | 16.18 | 0.22 | 1.38% | 15.92 | 16.37 | 154687 | 25091.76 | 2.92% |
| 2025-07-23 | 16.11 | 15.96 | -0.26 | -1.60% | 15.90 | 16.29 | 163522 | 26239.27 | 3.09% |
| 2025-07-22 | 16.50 | 16.22 | -0.25 | -1.52% | 16.17 | 16.55 | 230868 | 37689.01 | 4.36% |
| 2025-07-21 | 16.02 | 16.47 | 0.66 | 4.17% | 15.95 | 16.48 | 372562 | 60591.69 | 7.04% |
| 2025-07-18 | 16.50 | 15.81 | -0.31 | -1.92% | 15.70 | 16.77 | 301621 | 48200.25 | 5.70% |
| 2025-07-17 | 16.16 | 16.12 | -0.13 | -0.80% | 15.94 | 16.30 | 296634 | 47779.12 | 5.61% |
| 2025-07-16 | 15.79 | 16.25 | 0.47 | 2.98% | 15.50 | 16.28 | 448598 | 71572.07 | 8.48% |
| 2025-07-15 | 15.97 | 15.78 | -0.01 | -0.06% | 15.42 | 16.05 | 553405 | 86997.72 | 10.46% |
| 2025-07-14 | 14.57 | 15.79 | 1.44 | 10.03% | 14.57 | 15.79 | 592151 | 90007.35 | 11.19% |
| 2025-07-11 | 14.06 | 14.35 | 0.21 | 1.49% | 13.92 | 14.43 | 153559 | 21818.61 | 2.90% |
| 2025-07-10 | 14.06 | 14.14 | -0.03 | -0.21% | 13.95 | 14.18 | 119529 | 16795.18 | 2.26% |
| 2025-07-09 | 14.47 | 14.17 | 0.05 | 0.35% | 14.15 | 14.59 | 184780 | 26550.43 | 3.49% |
| 2025-07-08 | 13.85 | 14.12 | 0.23 | 1.66% | 13.82 | 14.40 | 120897 | 17106.80 | 2.29% |
| 2025-07-07 | 14.00 | 13.89 | -0.13 | -0.93% | 13.70 | 14.02 | 97526 | 13493.40 | 1.84% |
| 2025-07-04 | 14.18 | 14.02 | -0.18 | -1.27% | 14.00 | 14.20 | 112821 | 15894.42 | 2.13% |
| 2025-07-03 | 14.23 | 14.20 | -0.17 | -1.18% | 14.16 | 14.48 | 113394 | 16170.54 | 2.14% |
| 2025-07-02 | 14.40 | 14.37 | -0.04 | -0.28% | 14.09 | 14.80 | 206415 | 29747.15 | 3.90% |
| 2025-07-01 | 14.67 | 14.41 | -0.18 | -1.23% | 14.35 | 14.67 | 110690 | 16008.67 | 2.09% |
| 2025-06-30 | 14.50 | 14.59 | 0.13 | 0.90% | 14.42 | 14.66 | 124477 | 18093.14 | 2.35% |
| 2025-06-27 | 14.59 | 14.46 | -0.13 | -0.89% | 14.35 | 14.68 | 167811 | 24265.63 | 3.17% |
| 2025-06-26 | 15.36 | 14.59 | -0.47 | -3.12% | 14.58 | 15.36 | 287417 | 42605.32 | 5.43% |
| 2025-06-25 | 14.92 | 15.06 | 0.04 | 0.27% | 14.85 | 15.10 | 238768 | 35826.63 | 4.51% |
| 2025-06-24 | 14.48 | 15.02 | 0.54 | 3.73% | 14.42 | 15.05 | 271041 | 40304.88 | 5.12% |
| 2025-06-23 | 14.00 | 14.48 | 0.32 | 2.26% | 13.92 | 14.68 | 202031 | 29039.96 | 3.82% |
| 2025-06-20 | 13.98 | 14.16 | 0.23 | 1.65% | 13.93 | 14.87 | 309510 | 44283.81 | 5.85% |
| 2025-06-19 | 14.13 | 13.93 | -0.26 | -1.83% | 13.91 | 14.37 | 118258 | 16734.52 | 2.24% |
| 2025-06-18 | 14.06 | 14.19 | 0.07 | 0.50% | 13.88 | 14.25 | 113199 | 15940.63 | 2.14% |
| 2025-06-17 | 14.23 | 14.12 | -0.13 | -0.91% | 14.00 | 14.28 | 101472 | 14332.49 | 1.92% |
| 2025-06-16 | 14.25 | 14.25 | -0.09 | -0.63% | 14.16 | 14.46 | 102181 | 14563.89 | 1.93% |
| 2025-06-13 | 14.44 | 14.34 | -0.24 | -1.65% | 14.27 | 14.70 | 137450 | 19825.55 | 2.60% |
| 2025-06-12 | 14.76 | 14.58 | -0.17 | -1.15% | 14.50 | 14.90 | 127116 | 18652.98 | 2.40% |
| 2025-06-11 | 14.68 | 14.75 | 0.05 | 0.34% | 14.67 | 14.87 | 80532 | 11887.65 | 1.52% |
| 2025-06-10 | 14.80 | 14.70 | -0.10 | -0.68% | 14.48 | 14.91 | 109237 | 16043.75 | 2.06% |
| 2025-06-09 | 14.75 | 14.80 | 0.04 | 0.27% | 14.73 | 15.01 | 99976 | 14846.72 | 1.89% |
| 2025-06-06 | 14.89 | 14.76 | -0.11 | -0.74% | 14.63 | 14.95 | 101438 | 14998.03 | 1.92% |
| 2025-06-05 | 14.80 | 14.87 | 0.12 | 0.81% | 14.63 | 14.93 | 111862 | 16568.46 | 2.11% |
| 2025-06-04 | 14.82 | 14.75 | -0.07 | -0.47% | 14.67 | 14.94 | 92369 | 13659.63 | 1.75% |
| 2025-06-03 | 14.50 | 14.82 | 0.16 | 1.09% | 14.46 | 14.95 | 120296 | 17744.73 | 2.27% |
| 2025-05-30 | 14.89 | 14.66 | -0.25 | -1.68% | 14.55 | 14.90 | 121419 | 17775.71 | 2.29% |
| 2025-05-29 | 14.91 | 14.91 | -0.08 | -0.53% | 14.89 | 15.22 | 158464 | 23782.74 | 3.00% |
| 2025-05-28 | 15.08 | 14.99 | -0.16 | -1.06% | 14.96 | 15.26 | 110110 | 16590.86 | 2.08% |
| 2025-05-27 | 15.44 | 15.15 | -0.29 | -1.88% | 14.95 | 15.44 | 159708 | 24100.29 | 3.02% |
| 2025-05-26 | 15.21 | 15.44 | 0.09 | 0.59% | 15.00 | 15.61 | 170541 | 26130.66 | 3.22% |
| 2025-05-23 | 15.30 | 15.35 | -0.05 | -0.32% | 15.28 | 15.99 | 263862 | 41122.84 | 4.99% |
| 2025-05-22 | 15.63 | 15.40 | -0.01 | -0.06% | 15.35 | 15.91 | 193792 | 30126.33 | 3.66% |
| 2025-05-21 | 15.56 | 15.41 | -0.09 | -0.58% | 15.22 | 15.88 | 203716 | 31552.73 | 3.85% |
| 2025-05-20 | 15.56 | 15.50 | -0.14 | -0.90% | 15.23 | 15.68 | 165912 | 25645.35 | 3.14% |
| 2025-05-19 | 16.19 | 15.64 | -0.43 | -2.68% | 15.40 | 16.36 | 232464 | 36530.62 | 4.39% |
| 2025-05-16 | 15.87 | 16.07 | 0.16 | 1.01% | 15.76 | 16.32 | 242059 | 39064.30 | 4.58% |
| 2025-05-15 | 15.94 | 15.91 | -0.32 | -1.97% | 15.64 | 16.19 | 268624 | 42651.85 | 5.08% |
| 2025-05-14 | 16.31 | 16.23 | -0.17 | -1.04% | 16.08 | 16.82 | 308586 | 50515.98 | 5.83% |
| 2025-05-13 | 16.54 | 16.40 | -0.05 | -0.30% | 16.35 | 16.89 | 345531 | 57263.05 | 6.53% |
| 2025-05-12 | 16.25 | 16.45 | 0.55 | 3.46% | 15.81 | 16.53 | 497502 | 80443.14 | 9.40% |
| 2025-05-09 | 16.61 | 15.90 | -0.62 | -3.75% | 15.78 | 16.83 | 594283 | 95525.10 | 11.23% |
| 2025-05-08 | 16.61 | 16.52 | 0.02 | 0.12% | 16.31 | 17.29 | 835731 | 139828.25 | 15.80% |
| 2025-05-07 | 15.57 | 16.50 | 1.22 | 7.98% | 15.31 | 16.79 | 845591 | 136487.89 | 15.98% |
| 2025-05-06 | 14.55 | 15.28 | 0.85 | 5.89% | 14.44 | 15.85 | 549709 | 82793.95 | 10.39% |
| 2025-04-30 | 13.96 | 14.43 | 0.48 | 3.44% | 13.80 | 14.55 | 448194 | 63735.36 | 8.47% |
| 2025-04-29 | 12.92 | 13.95 | 0.96 | 7.39% | 12.79 | 14.26 | 523073 | 71177.01 | 9.89% |
| 2025-04-28 | 12.91 | 12.99 | 0.28 | 2.20% | 12.86 | 13.76 | 383986 | 50526.38 | 7.26% |
| 2025-04-25 | 12.73 | 12.71 | -0.02 | -0.16% | 12.58 | 12.90 | 109547 | 13935.54 | 2.07% |
| 2025-04-24 | 12.97 | 12.73 | -0.23 | -1.77% | 12.70 | 13.20 | 182673 | 23608.80 | 3.45% |
| 2025-04-23 | 12.80 | 12.96 | 0.25 | 1.97% | 12.80 | 13.13 | 249167 | 32348.11 | 4.71% |
| 2025-04-22 | 12.87 | 12.71 | -0.20 | -1.55% | 12.64 | 12.91 | 161359 | 20601.13 | 3.05% |
| 2025-04-21 | 12.36 | 12.91 | 0.55 | 4.45% | 12.22 | 13.14 | 252835 | 32242.95 | 4.78% |
| 2025-04-18 | 12.32 | 12.36 | 0.11 | 0.90% | 12.15 | 12.39 | 93674 | 11496.42 | 1.77% |
| 2025-04-17 | 12.26 | 12.25 | -0.04 | -0.33% | 12.24 | 12.51 | 111955 | 13863.04 | 2.12% |
| 2025-04-16 | 12.62 | 12.29 | -0.34 | -2.69% | 12.18 | 12.90 | 171539 | 21411.50 | 3.24% |
| 2025-04-15 | 12.59 | 12.63 | 0.00 | 0.00% | 12.43 | 12.78 | 143817 | 18122.45 | 2.72% |
| 2025-04-14 | 12.66 | 12.63 | 0.19 | 1.53% | 12.55 | 12.85 | 182756 | 23165.84 | 3.45% |
| 2025-04-11 | 12.02 | 12.44 | 0.23 | 1.88% | 12.02 | 12.59 | 201390 | 25013.06 | 3.81% |
| 2025-04-10 | 12.15 | 12.21 | 0.26 | 2.18% | 12.06 | 12.65 | 264107 | 32681.01 | 4.99% |
| 2025-04-09 | 11.52 | 11.95 | 0.21 | 1.79% | 10.66 | 12.06 | 315904 | 36281.29 | 5.97% |
| 2025-04-08 | 12.23 | 11.74 | -0.56 | -4.55% | 11.30 | 12.37 | 416530 | 49000.11 | 7.87% |
深证大盘股票行情在线 K线走势图
