当前位置: 爱股网 > 股票行情 > 时代新材(600458)股票行情

时代新材(600458)股票行情

时代新材(600458)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58