时代新材(600458)股票行情
时代新材(600458)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 |
|---|
| 2026-03-26 | 13.26 | 12.98 | -0.28 | -2.11% | 12.93 | 13.39 | 103988 | 13654.95 | 1.21% |
| 2026-03-25 | 13.26 | 13.26 | 0.23 | 1.77% | 13.10 | 13.40 | 117451 | 15543.02 | 1.36% |
| 2026-03-24 | 13.11 | 13.03 | 0.16 | 1.24% | 12.64 | 13.19 | 142958 | 18476.58 | 1.66% |
| 2026-03-23 | 13.54 | 12.87 | -0.86 | -6.26% | 12.71 | 13.68 | 195942 | 25746.41 | 2.27% |
| 2026-03-20 | 13.98 | 13.73 | -0.27 | -1.93% | 13.72 | 14.35 | 182224 | 25547.82 | 2.11% |
| 2026-03-19 | 14.16 | 14.00 | -0.37 | -2.57% | 13.92 | 14.37 | 131518 | 18553.34 | 1.53% |
| 2026-03-18 | 14.35 | 14.37 | -0.11 | -0.76% | 13.97 | 14.47 | 185069 | 26264.57 | 2.15% |
| 2026-03-17 | 14.77 | 14.48 | -0.49 | -3.27% | 14.40 | 15.10 | 217940 | 32084.37 | 2.53% |
| 2026-03-16 | 14.97 | 14.97 | -0.08 | -0.53% | 14.80 | 15.22 | 261131 | 39176.07 | 3.03% |
| 2026-03-13 | 15.01 | 15.05 | 0.31 | 2.10% | 15.01 | 15.50 | 395191 | 60058.76 | 4.58% |
| 2026-03-12 | 14.35 | 14.74 | 0.41 | 2.86% | 14.14 | 14.80 | 266070 | 38698.07 | 3.09% |
| 2026-03-11 | 14.07 | 14.33 | 0.26 | 1.85% | 14.03 | 14.37 | 127993 | 18198.26 | 1.48% |
| 2026-03-10 | 13.90 | 14.07 | 0.30 | 2.18% | 13.88 | 14.14 | 90958 | 12767.05 | 1.05% |
| 2026-03-09 | 14.00 | 13.77 | -0.36 | -2.55% | 13.47 | 14.00 | 139700 | 19102.25 | 1.62% |
| 2026-03-06 | 14.13 | 14.13 | -0.01 | -0.07% | 13.98 | 14.26 | 77708 | 11000.90 | 0.90% |
| 2026-03-05 | 14.08 | 14.14 | 0.31 | 2.24% | 14.05 | 14.30 | 96260 | 13641.14 | 1.12% |
| 2026-03-04 | 14.07 | 13.83 | -0.24 | -1.71% | 13.81 | 14.27 | 108578 | 15201.27 | 1.26% |
| 2026-03-03 | 14.65 | 14.07 | -0.58 | -3.96% | 14.04 | 14.83 | 162972 | 23361.36 | 1.89% |
| 2026-03-02 | 14.58 | 14.65 | -0.14 | -0.95% | 14.53 | 14.83 | 129248 | 18967.00 | 1.50% |
| 2026-02-27 | 14.79 | 14.79 | -0.09 | -0.60% | 14.62 | 14.86 | 120350 | 17758.66 | 1.40% |
| 2026-02-26 | 14.68 | 14.88 | 0.20 | 1.36% | 14.62 | 14.92 | 128359 | 19005.72 | 1.49% |
| 2026-02-25 | 14.63 | 14.68 | 0.03 | 0.20% | 14.60 | 14.78 | 89293 | 13123.11 | 1.04% |
| 2026-02-24 | 14.33 | 14.65 | 0.44 | 3.10% | 14.31 | 14.75 | 130703 | 19045.77 | 1.52% |
| 2026-02-13 | 14.47 | 14.21 | -0.26 | -1.80% | 14.18 | 14.48 | 77024 | 11038.09 | 0.89% |
| 2026-02-12 | 14.42 | 14.47 | 0.01 | 0.07% | 14.32 | 14.58 | 81094 | 11737.12 | 0.94% |
| 2026-02-11 | 14.38 | 14.46 | 0.07 | 0.49% | 14.33 | 14.68 | 108515 | 15784.44 | 1.26% |
| 2026-02-10 | 14.24 | 14.39 | 0.15 | 1.05% | 14.13 | 14.50 | 90021 | 12920.83 | 1.04% |
| 2026-02-09 | 14.10 | 14.24 | 0.28 | 2.01% | 14.03 | 14.27 | 81831 | 11597.78 | 0.95% |
| 2026-02-06 | 13.88 | 13.96 | -0.02 | -0.14% | 13.83 | 14.20 | 80750 | 11370.42 | 0.94% |
| 2026-02-05 | 14.25 | 13.98 | -0.39 | -2.71% | 13.86 | 14.31 | 104614 | 14670.48 | 1.21% |
| 2026-02-04 | 14.15 | 14.37 | 0.17 | 1.20% | 14.05 | 14.40 | 96658 | 13802.87 | 1.12% |
| 2026-02-03 | 14.10 | 14.20 | 0.23 | 1.65% | 13.91 | 14.24 | 93869 | 13207.39 | 1.09% |
| 2026-02-02 | 14.58 | 13.97 | -0.64 | -4.38% | 13.94 | 14.72 | 163685 | 23311.12 | 1.90% |
| 2026-01-30 | 14.60 | 14.61 | -0.09 | -0.61% | 14.45 | 14.92 | 180833 | 26537.29 | 2.10% |
| 2026-01-29 | 14.71 | 14.70 | -0.10 | -0.68% | 14.51 | 14.83 | 170813 | 25076.66 | 1.98% |
| 2026-01-28 | 14.95 | 14.80 | -0.22 | -1.46% | 14.63 | 15.02 | 179460 | 26592.85 | 2.08% |
| 2026-01-27 | 14.83 | 15.02 | 0.07 | 0.47% | 14.49 | 15.14 | 188321 | 27865.06 | 2.18% |
| 2026-01-26 | 15.09 | 14.95 | -0.06 | -0.40% | 14.80 | 15.19 | 204162 | 30537.29 | 2.37% |
| 2026-01-23 | 14.76 | 15.01 | 0.31 | 2.11% | 14.75 | 15.19 | 249611 | 37360.05 | 2.90% |
| 2026-01-22 | 14.47 | 14.70 | 0.22 | 1.52% | 14.39 | 14.77 | 175476 | 25582.72 | 2.04% |
| 2026-01-21 | 14.35 | 14.48 | 0.04 | 0.28% | 14.30 | 14.56 | 138823 | 20046.24 | 1.61% |
| 2026-01-20 | 14.54 | 14.44 | -0.11 | -0.76% | 14.20 | 14.60 | 181057 | 25956.60 | 2.10% |
| 2026-01-19 | 13.86 | 14.55 | 0.63 | 4.53% | 13.84 | 14.60 | 279954 | 40022.34 | 3.25% |
| 2026-01-16 | 14.40 | 13.92 | -0.23 | -1.63% | 13.90 | 14.40 | 161607 | 22685.00 | 1.87% |
| 2026-01-15 | 13.76 | 14.15 | 0.32 | 2.31% | 13.76 | 14.20 | 212786 | 30008.96 | 2.47% |
| 2026-01-14 | 13.90 | 13.83 | -0.09 | -0.65% | 13.74 | 14.06 | 194319 | 27089.27 | 2.25% |
| 2026-01-13 | 14.21 | 13.92 | -0.26 | -1.83% | 13.87 | 14.24 | 167493 | 23432.31 | 1.94% |
| 2026-01-12 | 14.15 | 14.18 | 0.04 | 0.28% | 13.97 | 14.19 | 236695 | 33331.20 | 2.75% |
| 2026-01-09 | 14.09 | 14.14 | 0.13 | 0.93% | 14.01 | 14.26 | 194618 | 27527.33 | 2.40% |
| 2026-01-08 | 13.96 | 14.01 | -0.17 | -1.20% | 13.77 | 14.11 | 219467 | 30596.16 | 2.71% |
| 2026-01-07 | 14.08 | 14.18 | 0.56 | 4.11% | 13.91 | 14.35 | 466756 | 65983.27 | 5.76% |
| 2026-01-06 | 13.48 | 13.62 | 0.14 | 1.04% | 13.41 | 13.68 | 138500 | 18740.78 | 1.71% |
| 2026-01-05 | 13.20 | 13.48 | 0.21 | 1.58% | 13.20 | 13.53 | 100295 | 13444.85 | 1.24% |
| 2025-12-31 | 13.38 | 13.27 | -0.11 | -0.82% | 13.18 | 13.42 | 100714 | 13354.19 | 1.24% |
| 2025-12-30 | 13.42 | 13.38 | -0.09 | -0.67% | 13.31 | 13.47 | 69597 | 9321.32 | 0.86% |
| 2025-12-29 | 13.50 | 13.47 | 0.03 | 0.22% | 13.41 | 13.61 | 101127 | 13682.85 | 1.25% |
| 2025-12-26 | 13.63 | 13.44 | -0.10 | -0.74% | 13.40 | 13.64 | 82069 | 11085.40 | 1.01% |
| 2025-12-25 | 13.44 | 13.54 | 0.09 | 0.67% | 13.40 | 13.56 | 79298 | 10706.50 | 0.98% |
| 2025-12-24 | 13.25 | 13.45 | 0.12 | 0.90% | 13.22 | 13.45 | 70057 | 9370.23 | 0.87% |
| 2025-12-23 | 13.25 | 13.33 | 0.08 | 0.60% | 13.19 | 13.43 | 76098 | 10155.33 | 0.94% |
| 2025-12-22 | 13.15 | 13.25 | 0.09 | 0.68% | 13.12 | 13.37 | 80960 | 10735.29 | 1.00% |
| 2025-12-19 | 13.14 | 13.16 | 0.02 | 0.15% | 13.14 | 13.33 | 58433 | 7727.86 | 0.72% |
| 2025-12-18 | 13.18 | 13.14 | -0.09 | -0.68% | 13.10 | 13.28 | 50734 | 6692.29 | 0.63% |
| 2025-12-17 | 13.18 | 13.23 | 0.02 | 0.15% | 12.95 | 13.25 | 79223 | 10370.63 | 0.98% |
| 2025-12-16 | 13.43 | 13.21 | -0.22 | -1.64% | 13.12 | 13.43 | 83522 | 11024.95 | 1.03% |
| 2025-12-15 | 13.39 | 13.43 | 0.04 | 0.30% | 13.30 | 13.53 | 80029 | 10739.62 | 0.99% |
| 2025-12-12 | 13.26 | 13.39 | 0.05 | 0.37% | 13.25 | 13.49 | 101361 | 13559.34 | 1.25% |
| 2025-12-11 | 13.20 | 13.34 | 0.17 | 1.29% | 13.17 | 13.56 | 135720 | 18181.43 | 1.68% |
| 2025-12-10 | 13.12 | 13.17 | 0.06 | 0.46% | 13.00 | 13.21 | 72209 | 9488.27 | 0.89% |
| 2025-12-09 | 13.21 | 13.11 | -0.14 | -1.06% | 13.11 | 13.33 | 73005 | 9651.46 | 0.90% |
| 2025-12-08 | 13.23 | 13.25 | 0.02 | 0.15% | 13.18 | 13.39 | 77876 | 10328.33 | 0.96% |
| 2025-12-05 | 13.11 | 13.23 | 0.11 | 0.84% | 13.06 | 13.34 | 61321 | 8096.91 | 0.76% |
| 2025-12-04 | 13.14 | 13.12 | -0.01 | -0.08% | 13.05 | 13.23 | 58680 | 7699.88 | 0.72% |
| 2025-12-03 | 13.17 | 13.13 | -0.03 | -0.23% | 13.05 | 13.26 | 75833 | 9977.63 | 0.94% |
| 2025-12-02 | 13.31 | 13.16 | -0.14 | -1.05% | 13.13 | 13.31 | 54172 | 7135.51 | 0.67% |
| 2025-12-01 | 13.08 | 13.30 | 0.26 | 1.99% | 12.97 | 13.34 | 123944 | 16311.47 | 1.53% |
| 2025-11-28 | 12.92 | 13.04 | 0.11 | 0.85% | 12.88 | 13.07 | 48821 | 6347.00 | 0.60% |
| 2025-11-27 | 12.89 | 12.93 | 0.09 | 0.70% | 12.85 | 13.14 | 71274 | 9270.21 | 0.88% |
| 2025-11-26 | 12.92 | 12.84 | -0.06 | -0.47% | 12.82 | 12.97 | 59810 | 7709.93 | 0.74% |
| 2025-11-25 | 12.97 | 12.90 | -0.02 | -0.15% | 12.85 | 13.02 | 70323 | 9105.92 | 0.87% |
上证大盘股票行情在线 K线走势图
时代新材(600458)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
