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 |
|---|
| 2025-09-16 | 14.60 | 14.43 | -0.17 | -1.16% | 14.25 | 14.66 | 129547 | 18645.81 | 1.60% |
| 2025-09-15 | 14.94 | 14.60 | -0.35 | -2.34% | 14.56 | 15.00 | 134789 | 19898.16 | 1.66% |
| 2025-09-12 | 14.97 | 14.95 | -0.08 | -0.53% | 14.77 | 15.16 | 144408 | 21585.97 | 1.78% |
| 2025-09-11 | 14.51 | 15.03 | 0.57 | 3.94% | 14.40 | 15.15 | 179032 | 26536.49 | 2.21% |
| 2025-09-10 | 14.80 | 14.46 | -0.45 | -3.02% | 14.35 | 14.89 | 149165 | 21680.67 | 1.84% |
| 2025-09-09 | 15.03 | 14.91 | -0.26 | -1.71% | 14.75 | 15.17 | 144267 | 21561.73 | 1.78% |
| 2025-09-08 | 15.33 | 15.17 | -0.18 | -1.17% | 14.98 | 15.39 | 206370 | 31223.38 | 2.55% |
| 2025-09-05 | 14.27 | 15.35 | 1.11 | 7.79% | 14.24 | 15.44 | 375323 | 56284.96 | 4.64% |
| 2025-09-04 | 14.10 | 14.24 | 0.11 | 0.78% | 14.01 | 14.40 | 165666 | 23572.22 | 2.05% |
| 2025-09-03 | 14.25 | 14.13 | -0.11 | -0.77% | 13.97 | 14.32 | 104159 | 14717.99 | 1.29% |
| 2025-09-02 | 14.39 | 14.24 | -0.15 | -1.04% | 14.03 | 14.50 | 127969 | 18185.76 | 1.58% |
| 2025-09-01 | 14.50 | 14.39 | -0.11 | -0.76% | 14.30 | 14.62 | 100594 | 14462.66 | 1.24% |
| 2025-08-29 | 14.49 | 14.50 | 0.01 | 0.07% | 14.30 | 14.64 | 131819 | 19074.81 | 1.63% |
| 2025-08-28 | 14.27 | 14.49 | 0.19 | 1.33% | 14.06 | 14.49 | 164672 | 23558.97 | 2.03% |
| 2025-08-27 | 14.72 | 14.30 | -0.49 | -3.31% | 14.30 | 14.88 | 226615 | 33128.22 | 2.80% |
| 2025-08-26 | 15.15 | 14.79 | -0.52 | -3.40% | 14.73 | 15.20 | 244486 | 36333.59 | 3.02% |
| 2025-08-25 | 15.68 | 15.31 | 0.23 | 1.53% | 15.23 | 15.95 | 419287 | 64977.44 | 5.18% |
| 2025-08-22 | 14.93 | 15.08 | 0.22 | 1.48% | 14.69 | 15.25 | 276728 | 41245.81 | 3.42% |
| 2025-08-21 | 15.22 | 14.86 | -0.28 | -1.85% | 14.79 | 15.27 | 189619 | 28332.22 | 2.34% |
| 2025-08-20 | 14.48 | 15.14 | 0.71 | 4.92% | 14.34 | 15.42 | 353471 | 53111.96 | 4.37% |
| 2025-08-19 | 14.66 | 14.43 | -0.28 | -1.90% | 14.34 | 14.78 | 165874 | 24066.40 | 2.05% |
| 2025-08-18 | 14.50 | 14.71 | 0.20 | 1.38% | 14.49 | 14.96 | 270422 | 39875.89 | 3.34% |
| 2025-08-15 | 13.63 | 14.51 | 0.88 | 6.46% | 13.62 | 14.88 | 322177 | 46542.06 | 3.98% |
| 2025-08-14 | 13.73 | 13.63 | -0.06 | -0.44% | 13.47 | 13.77 | 98247 | 13382.08 | 1.21% |
| 2025-08-13 | 13.56 | 13.69 | 0.09 | 0.66% | 13.56 | 13.73 | 108247 | 14766.28 | 1.34% |
| 2025-08-12 | 13.60 | 13.60 | 0.00 | 0.00% | 13.50 | 13.73 | 96535 | 13130.96 | 1.19% |
| 2025-08-11 | 13.38 | 13.60 | 0.22 | 1.64% | 13.31 | 13.65 | 111574 | 15099.42 | 1.38% |
| 2025-08-08 | 13.25 | 13.38 | 0.08 | 0.60% | 13.25 | 13.49 | 70793 | 9475.82 | 0.87% |
| 2025-08-07 | 13.36 | 13.30 | -0.07 | -0.52% | 13.20 | 13.48 | 79920 | 10645.12 | 0.99% |
| 2025-08-06 | 13.30 | 13.37 | -0.01 | -0.07% | 13.24 | 13.55 | 122273 | 16340.09 | 1.51% |
| 2025-08-05 | 13.01 | 13.38 | 0.38 | 2.92% | 12.96 | 13.45 | 137240 | 18232.97 | 1.69% |
| 2025-08-04 | 12.72 | 13.00 | 0.23 | 1.80% | 12.69 | 13.09 | 87458 | 11298.25 | 1.08% |
| 2025-08-01 | 12.76 | 12.77 | -0.01 | -0.08% | 12.74 | 12.95 | 52902 | 6792.96 | 0.65% |
| 2025-07-31 | 12.79 | 12.78 | -0.07 | -0.54% | 12.71 | 12.97 | 69521 | 8918.49 | 0.86% |
| 2025-07-30 | 12.93 | 12.85 | -0.10 | -0.77% | 12.76 | 13.05 | 74844 | 9654.94 | 0.92% |
| 2025-07-29 | 12.88 | 12.95 | 0.06 | 0.47% | 12.72 | 12.96 | 61224 | 7859.61 | 0.76% |
| 2025-07-28 | 13.02 | 12.89 | -0.12 | -0.92% | 12.88 | 13.05 | 69283 | 8970.13 | 0.86% |
| 2025-07-25 | 13.16 | 13.01 | -0.17 | -1.29% | 12.90 | 13.17 | 93221 | 12102.63 | 1.15% |
| 2025-07-24 | 13.23 | 13.18 | -0.04 | -0.30% | 13.01 | 13.31 | 114915 | 15085.81 | 1.42% |
| 2025-07-23 | 13.39 | 13.22 | -0.10 | -0.75% | 13.18 | 13.57 | 120083 | 16050.06 | 1.48% |
| 2025-07-22 | 13.13 | 13.32 | 0.23 | 1.76% | 13.06 | 13.32 | 79417 | 10504.98 | 0.98% |
| 2025-07-21 | 12.93 | 13.09 | 0.17 | 1.32% | 12.86 | 13.17 | 73974 | 9652.62 | 0.91% |
| 2025-07-18 | 13.01 | 12.92 | -0.09 | -0.69% | 12.75 | 13.04 | 91791 | 11788.16 | 1.13% |
| 2025-07-17 | 12.92 | 13.01 | 0.09 | 0.70% | 12.91 | 13.11 | 64841 | 8433.12 | 0.80% |
| 2025-07-16 | 13.01 | 12.92 | -0.09 | -0.69% | 12.84 | 13.01 | 54607 | 7052.60 | 0.67% |
| 2025-07-15 | 13.10 | 13.01 | -0.14 | -1.06% | 12.85 | 13.22 | 92916 | 12061.60 | 1.15% |
| 2025-07-14 | 13.28 | 13.15 | -0.05 | -0.38% | 13.12 | 13.42 | 94545 | 12501.80 | 1.17% |
| 2025-07-11 | 13.30 | 13.20 | -0.04 | -0.30% | 13.05 | 13.32 | 70371 | 9287.52 | 0.87% |
| 2025-07-10 | 13.38 | 13.24 | -0.14 | -1.05% | 13.13 | 13.48 | 73896 | 9783.03 | 0.91% |
| 2025-07-09 | 13.74 | 13.38 | -0.30 | -2.19% | 13.37 | 13.74 | 88943 | 11999.68 | 1.10% |
| 2025-07-08 | 13.42 | 13.68 | 0.23 | 1.71% | 13.35 | 13.80 | 118024 | 16065.66 | 1.46% |
| 2025-07-07 | 13.28 | 13.45 | 0.13 | 0.98% | 13.00 | 13.52 | 151918 | 20105.97 | 1.88% |
| 2025-07-04 | 13.56 | 13.32 | -0.28 | -2.06% | 13.21 | 13.69 | 109828 | 14664.12 | 1.36% |
| 2025-07-03 | 13.38 | 13.60 | 0.19 | 1.42% | 13.29 | 13.66 | 128075 | 17299.49 | 1.58% |
| 2025-07-02 | 13.78 | 13.41 | -0.33 | -2.40% | 13.28 | 14.10 | 163783 | 22170.34 | 2.02% |
| 2025-07-01 | 13.75 | 13.74 | 0.02 | 0.15% | 13.58 | 13.80 | 97163 | 13312.00 | 1.20% |
| 2025-06-30 | 13.48 | 13.72 | 0.26 | 1.93% | 13.35 | 13.80 | 143281 | 19439.73 | 1.77% |
| 2025-06-27 | 13.35 | 13.46 | 0.11 | 0.82% | 13.30 | 13.90 | 180076 | 24470.76 | 2.23% |
| 2025-06-26 | 13.22 | 13.35 | 0.12 | 0.91% | 13.15 | 13.55 | 129327 | 17251.63 | 1.60% |
| 2025-06-25 | 13.03 | 13.23 | 0.29 | 2.24% | 12.98 | 13.31 | 142083 | 18670.29 | 1.76% |
| 2025-06-24 | 12.85 | 12.94 | 0.10 | 0.78% | 12.80 | 12.95 | 92828 | 11953.15 | 1.15% |
| 2025-06-23 | 12.70 | 12.84 | 0.26 | 2.07% | 12.58 | 13.02 | 133514 | 17121.82 | 1.65% |
| 2025-06-20 | 12.57 | 12.58 | 0.06 | 0.48% | 12.42 | 12.77 | 86421 | 10849.35 | 1.07% |
| 2025-06-19 | 12.59 | 12.52 | -0.12 | -0.95% | 12.47 | 12.89 | 116311 | 14734.00 | 1.44% |
| 2025-06-18 | 12.77 | 12.64 | -0.15 | -1.17% | 12.48 | 12.79 | 80255 | 10106.48 | 0.99% |
| 2025-06-17 | 12.92 | 12.79 | -0.13 | -1.01% | 12.71 | 13.30 | 117950 | 15203.04 | 1.46% |
| 2025-06-16 | 12.50 | 12.92 | 0.35 | 2.78% | 12.48 | 13.11 | 188239 | 24198.96 | 2.33% |
| 2025-06-13 | 12.73 | 12.57 | -0.33 | -2.56% | 12.50 | 13.02 | 156150 | 19725.43 | 1.93% |
| 2025-06-12 | 12.28 | 12.90 | 0.65 | 5.31% | 12.19 | 13.05 | 217369 | 27659.35 | 2.69% |
| 2025-06-11 | 12.22 | 12.25 | 0.03 | 0.25% | 12.14 | 12.43 | 99593 | 12250.03 | 1.23% |
| 2025-06-10 | 12.22 | 12.22 | -0.10 | -0.81% | 12.07 | 12.46 | 124660 | 15269.26 | 1.54% |
| 2025-06-09 | 11.60 | 12.32 | 0.76 | 6.57% | 11.59 | 12.34 | 235580 | 28616.59 | 2.91% |
| 2025-06-06 | 11.56 | 11.56 | 0.02 | 0.17% | 11.47 | 11.62 | 62239 | 7184.06 | 0.77% |
| 2025-06-05 | 11.49 | 11.54 | 0.07 | 0.61% | 11.41 | 11.64 | 60895 | 7018.17 | 0.75% |
| 2025-06-04 | 11.69 | 11.69 | 0.06 | 0.52% | 11.64 | 11.77 | 60420 | 7075.74 | 0.75% |
| 2025-06-03 | 11.44 | 11.63 | 0.19 | 1.66% | 11.42 | 11.72 | 90861 | 10549.96 | 1.12% |
| 2025-05-30 | 11.62 | 11.44 | -0.23 | -1.97% | 11.38 | 11.64 | 68903 | 7892.00 | 0.85% |
| 2025-05-29 | 11.44 | 11.67 | 0.23 | 2.01% | 11.43 | 11.72 | 90710 | 10545.10 | 1.12% |
| 2025-05-28 | 11.51 | 11.44 | -0.06 | -0.52% | 11.38 | 11.52 | 38674 | 4423.48 | 0.48% |
| 2025-05-27 | 11.63 | 11.50 | -0.13 | -1.12% | 11.44 | 11.64 | 51748 | 5951.85 | 0.64% |
上证大盘股票行情在线 K线走势图
