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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-26 | 11.43 | 11.63 | 0.20 | 1.75% | 11.35 | 11.64 | 56719 | 6531.85 | 0.71% |
| 2025-05-23 | 11.52 | 11.43 | -0.11 | -0.95% | 11.42 | 11.66 | 46696 | 5386.78 | 0.58% |
| 2025-05-22 | 11.71 | 11.54 | -0.17 | -1.45% | 11.51 | 11.83 | 63592 | 7401.45 | 0.79% |
| 2025-05-21 | 11.58 | 11.71 | 0.13 | 1.12% | 11.55 | 11.88 | 85802 | 10036.48 | 1.07% |
| 2025-05-20 | 11.49 | 11.58 | 0.09 | 0.78% | 11.46 | 11.62 | 54018 | 6238.60 | 0.67% |
| 2025-05-19 | 11.62 | 11.49 | -0.20 | -1.71% | 11.49 | 11.78 | 79520 | 9185.45 | 0.99% |
| 2025-05-16 | 11.61 | 11.69 | 0.19 | 1.65% | 11.47 | 11.78 | 59166 | 6882.94 | 0.74% |
| 2025-05-15 | 11.73 | 11.50 | -0.26 | -2.21% | 11.49 | 11.76 | 69096 | 8012.59 | 0.86% |
| 2025-05-14 | 11.77 | 11.76 | -0.02 | -0.17% | 11.68 | 11.88 | 60268 | 7079.34 | 0.75% |
| 2025-05-13 | 12.08 | 11.78 | -0.12 | -1.01% | 11.75 | 12.10 | 85185 | 10102.69 | 1.06% |
| 2025-05-12 | 11.79 | 11.90 | 0.17 | 1.45% | 11.77 | 12.02 | 116542 | 13838.91 | 1.45% |
| 2025-05-09 | 11.87 | 11.73 | -0.08 | -0.68% | 11.51 | 11.87 | 83531 | 9765.97 | 1.04% |
| 2025-05-08 | 11.70 | 11.81 | 0.00 | 0.00% | 11.70 | 11.90 | 60217 | 7108.07 | 0.75% |
| 2025-05-07 | 12.00 | 11.81 | -0.08 | -0.67% | 11.73 | 12.06 | 86124 | 10200.66 | 1.07% |
| 2025-05-06 | 11.57 | 11.89 | 0.54 | 4.76% | 11.45 | 11.90 | 130131 | 15228.10 | 1.62% |
| 2025-04-30 | 11.68 | 11.35 | -0.31 | -2.66% | 11.02 | 11.73 | 172795 | 19539.00 | 2.15% |
| 2025-04-29 | 11.53 | 11.66 | 0.10 | 0.87% | 11.51 | 11.79 | 65460 | 7646.22 | 0.82% |
| 2025-04-28 | 11.70 | 11.56 | -0.07 | -0.60% | 11.48 | 11.74 | 51344 | 5935.57 | 0.64% |
| 2025-04-25 | 11.69 | 11.63 | -0.02 | -0.17% | 11.48 | 11.78 | 51621 | 6001.37 | 0.64% |
| 2025-04-24 | 11.83 | 11.65 | -0.09 | -0.77% | 11.57 | 11.91 | 82457 | 9672.03 | 1.03% |
| 2025-04-23 | 11.70 | 11.74 | 0.09 | 0.77% | 11.64 | 11.86 | 58919 | 6920.40 | 0.73% |
| 2025-04-22 | 11.62 | 11.65 | 0.01 | 0.09% | 11.45 | 11.74 | 62529 | 7268.12 | 0.78% |
| 2025-04-21 | 11.38 | 11.64 | 0.26 | 2.28% | 11.33 | 11.72 | 60227 | 6978.03 | 0.75% |
| 2025-04-18 | 11.29 | 11.38 | 0.16 | 1.43% | 11.14 | 11.63 | 78440 | 8950.61 | 0.98% |
| 2025-04-17 | 11.41 | 11.22 | -0.21 | -1.84% | 11.18 | 11.54 | 119108 | 13471.00 | 1.48% |
| 2025-04-16 | 11.80 | 11.43 | -0.46 | -3.87% | 11.35 | 11.90 | 74295 | 8550.47 | 0.93% |
| 2025-04-15 | 11.94 | 11.89 | -0.11 | -0.92% | 11.81 | 12.07 | 34664 | 4117.92 | 0.43% |
| 2025-04-14 | 11.85 | 12.00 | 0.20 | 1.69% | 11.85 | 12.13 | 61428 | 7369.21 | 0.77% |
| 2025-04-11 | 11.88 | 11.80 | -0.12 | -1.01% | 11.77 | 12.04 | 67978 | 8085.60 | 0.85% |
| 2025-04-10 | 12.00 | 11.92 | 0.10 | 0.85% | 11.90 | 12.30 | 101801 | 12294.93 | 1.27% |
| 2025-04-09 | 11.39 | 11.82 | 0.30 | 2.60% | 10.88 | 11.98 | 116423 | 13393.64 | 1.45% |
| 2025-04-08 | 11.65 | 11.52 | -0.13 | -1.12% | 11.18 | 11.80 | 134735 | 15475.54 | 1.68% |
上证大盘股票行情在线 K线走势图
