新时达（002527）历史行情

以下为新时达近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-16	9.760	10.270	10.430	9.760	0.630	6.535%	11.49万	0.00亿	0.000%
2026-10-15	9.780	9.640	9.820	9.620	-0.290	-2.920%	5.25万	0.00亿	0.000%
2026-10-14	10.140	9.930	10.140	9.910	-0.210	-2.071%	4.30万	0.00亿	0.000%
2026-10-13	10.110	10.140	10.230	9.910	-0.090	-0.880%	5.68万	0.00亿	0.000%
2026-10-12	10.370	10.230	10.470	10.210	-0.140	-1.350%	3.84万	0.00亿	0.000%
2026-10-09	10.310	10.370	10.430	9.980	0.020	0.193%	6.78万	0.00亿	0.000%
2026-10-08	10.650	10.350	10.800	10.280	-0.240	-2.266%	4.88万	0.00亿	0.000%
2026-10-07	10.650	10.590	10.880	10.560	-0.040	-0.376%	397.97万	0.43亿	0.712%
2026-10-06	10.650	10.590	10.880	10.560	-0.040	-0.376%	397.97万	0.43亿	0.712%
2026-10-05	10.650	10.590	10.880	10.560	-0.040	-0.376%	397.97万	0.43亿	0.712%
2026-10-02	10.650	10.590	10.880	10.560	-0.040	-0.376%	397.97万	0.43亿	0.712%
2026-10-01	10.650	10.590	10.880	10.560	-0.040	-0.376%	397.97万	0.43亿	0.712%
2026-09-30	10.650	10.590	10.880	10.560	-0.040	-0.376%	3.98万	0.00亿	0.000%
2026-09-29	10.570	10.630	10.670	10.440	0.160	1.528%	3.78万	0.00亿	0.000%
2026-09-28	10.810	10.470	10.880	10.410	-0.280	-2.605%	5.27万	0.00亿	0.000%
2026-09-27	10.700	10.750	11.060	10.600	0.050	0.467%	861.11万	0.94亿	1.541%
2026-09-24	10.700	10.750	11.060	10.600	0.050	0.467%	8.61万	0.00亿	0.000%
2026-09-23	10.730	10.700	10.750	10.600	0.030	0.281%	3.02万	0.00亿	0.000%
2026-09-22	10.800	10.670	10.870	10.640	-0.110	-1.020%	4.10万	0.00亿	0.000%
2026-09-21	10.980	10.780	10.980	10.740	0.050	0.466%	4.50万	0.00亿	0.000%
2026-09-18	10.780	10.730	10.830	10.570	0.150	1.418%	4.12万	0.00亿	0.000%
2026-09-17	10.560	10.580	10.650	10.400	0.070	0.666%	3.62万	0.00亿	0.000%
2026-09-16	10.440	10.510	10.600	10.300	0.020	0.191%	4.02万	0.00亿	0.000%
2026-09-15	10.710	10.490	10.720	10.450	-0.260	-2.419%	3.31万	0.00亿	0.000%
2026-09-14	10.650	10.750	10.880	10.610	0.040	0.373%	3.73万	0.00亿	0.000%
2026-09-11	10.670	10.710	10.770	10.440	-0.110	-1.017%	7.21万	0.00亿	0.000%
2026-09-10	11.010	10.820	11.110	10.810	-0.300	-2.698%	6.68万	0.00亿	0.000%
2026-09-09	11.270	11.120	11.350	11.100	-0.190	-1.680%	6.11万	0.00亿	0.000%
2026-09-08	11.430	11.310	11.530	11.240	-0.060	-0.528%	6.19万	0.00亿	0.000%
2026-09-07	11.030	11.370	11.410	10.950	0.320	2.896%	7.54万	0.00亿	0.000%
2026-09-04	11.270	11.050	11.430	11.000	-0.250	-2.212%	6.00万	0.00亿	0.000%
2026-09-03	11.260	11.300	11.580	11.200	0.110	0.983%	6.23万	0.00亿	0.000%
2026-09-02	11.110	11.190	11.240	11.010	0.000	0.000%	4.17万	0.00亿	0.000%
2026-09-01	11.240	11.190	11.290	11.120	-0.050	-0.445%	4.26万	0.00亿	0.000%
2026-08-31	10.870	11.240	11.260	10.860	0.170	1.536%	6.55万	0.00亿	0.000%
2026-08-28	11.200	11.070	11.200	11.010	-0.130	-1.161%	5.99万	0.00亿	0.000%
2026-08-27	11.200	11.200	11.300	11.120	0.000	0.000%	5.48万	0.00亿	0.000%
2026-08-26	11.330	11.200	11.480	11.150	-0.110	-0.973%	5.69万	0.00亿	0.000%
2026-08-25	11.010	11.310	11.410	10.940	0.290	2.632%	7.45万	0.00亿	0.000%
2026-08-24	11.230	11.020	11.240	10.830	-0.210	-1.870%	5.99万	0.00亿	0.000%
2026-08-21	11.120	11.230	11.260	10.950	0.100	0.898%	4.67万	0.00亿	0.000%
2026-08-20	11.110	11.130	11.280	11.030	0.130	1.182%	6.34万	0.00亿	0.000%
2026-08-19	11.760	11.000	11.760	10.980	-0.900	-7.563%	10.21万	0.00亿	0.000%
2026-08-18	11.850	11.900	11.940	11.690	0.050	0.422%	6.95万	0.00亿	0.000%
2026-08-17	11.710	11.850	11.900	11.620	0.100	0.851%	4.71万	0.00亿	0.000%
2026-08-14	11.720	11.750	11.800	11.500	0.020	0.171%	6.24万	0.00亿	0.000%
2026-08-13	12.010	11.730	12.050	11.720	-0.190	-1.594%	6.07万	0.00亿	0.000%
2026-08-12	11.710	11.920	12.030	11.590	0.210	1.793%	8.46万	0.00亿	0.000%
2026-08-11	11.640	11.710	11.850	11.510	-0.040	-0.340%	6.80万	0.00亿	0.000%
2026-08-10	11.830	11.750	11.860	11.500	-0.080	-0.676%	6.40万	0.00亿	0.000%
2026-08-07	11.770	11.830	11.880	11.470	0.110	0.939%	8.51万	0.00亿	0.000%
2026-08-06	11.700	11.720	11.900	11.520	-0.090	-0.762%	8.11万	0.00亿	0.000%
2026-08-05	11.570	11.810	12.050	11.510	0.230	1.986%	13.18万	0.00亿	0.000%
2026-08-04	11.250	11.580	11.710	11.060	0.340	3.025%	11.76万	0.00亿	0.000%
2026-08-03	10.960	11.240	11.270	10.920	0.280	2.555%	8.55万	0.00亿	0.000%
2026-07-31	10.640	10.960	11.050	10.610	0.500	4.780%	11.00万	0.00亿	0.000%
2026-07-30	10.600	10.460	10.720	10.380	-0.190	-1.784%	8.41万	0.00亿	0.000%
2026-07-29	10.400	10.650	10.650	10.310	0.280	2.700%	8.65万	0.00亿	0.000%
2026-07-28	10.220	10.370	10.530	10.220	-0.020	-0.192%	7.22万	0.00亿	0.000%
2026-07-27	9.990	10.390	10.420	9.900	0.410	4.108%	9.82万	0.00亿	0.000%
2026-07-24	9.970	9.980	10.070	9.850	-0.070	-0.697%	5.85万	0.00亿	0.000%
2026-07-23	9.830	10.050	10.060	9.750	0.210	2.134%	6.65万	0.00亿	0.000%
2026-07-22	10.010	9.840	10.130	9.780	-0.230	-2.284%	8.17万	0.00亿	0.000%
2026-07-21	9.900	10.070	10.080	9.380	0.210	2.130%	12.70万	0.00亿	0.000%
2026-07-20	10.110	9.860	10.390	9.700	-0.240	-2.376%	12.64万	0.00亿	0.000%
2026-07-17	10.880	10.100	10.970	10.050	-0.770	-7.084%	13.44万	0.00亿	0.000%
2026-07-16	10.810	10.870	11.230	10.770	-0.090	-0.821%	12.14万	0.00亿	0.000%
2026-07-15	10.610	10.960	11.430	10.410	0.350	3.299%	16.96万	0.00亿	0.000%
2026-07-14	10.500	10.610	10.690	10.200	0.070	0.664%	11.08万	0.00亿	0.000%
2026-07-13	11.330	10.540	11.500	10.520	-0.980	-8.507%	19.13万	0.00亿	0.000%
2026-07-10	11.460	11.520	12.050	11.200	-0.260	-2.207%	22.84万	0.00亿	0.000%
2026-07-09	12.010	11.780	12.070	11.460	-0.220	-1.833%	19.33万	0.00亿	0.000%
2026-07-08	12.740	12.000	12.810	12.000	-0.840	-6.542%	17.10万	0.00亿	0.000%
2026-07-07	12.950	12.840	13.750	12.800	-0.280	-2.134%	18.35万	0.00亿	0.000%
2026-07-06	13.810	13.120	14.050	13.100	-0.830	-5.950%	24.63万	0.00亿	0.000%
2026-07-03	13.260	13.950	14.340	13.200	0.830	6.326%	31.37万	0.00亿	0.000%
2026-07-02	13.330	13.120	13.770	13.080	-0.160	-1.205%	17.50万	0.00亿	0.000%
2026-07-01	12.750	13.280	13.720	12.700	0.450	3.507%	22.26万	0.00亿	0.000%
2026-06-30	12.350	12.830	12.940	12.200	0.440	3.551%	16.34万	0.00亿	0.000%
2026-06-29	12.410	12.390	12.510	11.770	-0.130	-1.038%	18.01万	0.00亿	0.000%
2026-06-26	13.000	12.520	13.040	12.500	-0.470	-3.618%	13.75万	0.00亿	0.000%
2026-06-25	14.000	12.990	14.000	12.920	-0.900	-6.479%	25.16万	0.00亿	0.000%
2026-06-24	13.660	13.890	14.050	13.220	0.040	0.289%	20.11万	0.00亿	0.000%
2026-06-23	14.010	13.850	14.230	13.750	-0.300	-2.120%	18.18万	0.00亿	0.000%
2026-06-22	14.680	14.150	14.760	13.850	-0.500	-3.413%	30.76万	0.00亿	0.000%
2026-06-18	13.790	14.650	15.200	13.710	0.820	5.929%	33.51万	0.00亿	0.000%
2026-06-17	14.050	13.830	14.050	13.740	-0.360	-2.537%	17.41万	0.00亿	0.000%
2026-06-16	13.810	14.190	14.750	13.510	0.300	2.160%	27.10万	0.00亿	0.000%
2026-06-15	13.570	13.890	13.910	13.450	0.320	2.358%	19.55万	0.00亿	0.000%
2026-06-12	14.200	13.570	14.240	13.410	-0.360	-2.584%	30.90万	0.00亿	0.000%
2026-06-11	14.890	13.930	14.900	13.700	-1.260	-8.295%	37.05万	0.00亿	0.000%
2026-06-10	15.830	15.190	15.960	15.120	-0.970	-6.002%	35.28万	0.00亿	0.000%
2026-06-09	16.020	16.160	16.810	15.680	-0.130	-0.798%	55.34万	0.00亿	0.000%
2026-06-08	14.830	16.290	16.930	14.800	0.860	5.574%	60.55万	0.00亿	0.000%
2026-06-05	14.680	15.430	15.600	14.510	0.540	3.627%	42.47万	0.00亿	0.000%
2026-06-04	14.450	14.890	15.210	14.300	0.230	1.569%	36.72万	0.00亿	0.000%
2026-06-03	14.600	14.660	14.890	14.390	0.020	0.137%	33.68万	0.00亿	0.000%
2026-06-02	15.080	14.640	15.500	14.570	-0.820	-5.304%	49.09万	0.00亿	0.000%
2026-06-01	14.500	15.460	15.460	14.200	1.410	10.036%	43.89万	0.00亿	0.000%
2026-05-29	14.010	14.050	14.520	14.010	0.850	6.439%	46.36万	0.00亿	0.000%
2026-05-28	13.600	13.200	13.610	12.840	-0.410	-3.012%	19.23万	0.00亿	0.000%
2026-05-27	14.260	13.610	14.260	13.580	-0.790	-5.486%	20.87万	0.00亿	0.000%
2026-05-26	14.120	14.400	14.600	14.120	0.140	0.982%	28.43万	0.00亿	0.000%
2026-05-25	14.010	14.260	14.420	13.930	0.260	1.857%	22.63万	0.00亿	0.000%
2026-05-22	14.040	14.000	14.120	13.630	-0.040	-0.285%	16.70万	0.00亿	0.000%
2026-05-21	13.800	14.040	14.410	13.800	0.240	1.739%	27.79万	0.00亿	0.000%
2026-05-20	14.150	13.800	14.190	13.710	-0.490	-3.429%	19.32万	0.00亿	0.000%
2026-05-19	13.900	14.290	14.400	13.820	0.390	2.806%	27.10万	0.00亿	0.000%
2026-05-18	13.720	13.900	14.110	13.670	0.170	1.238%	20.39万	0.00亿	0.000%
2026-05-15	13.100	13.730	14.380	13.070	0.620	4.729%	27.55万	0.00亿	0.000%
2026-05-14	13.490	13.110	13.580	13.080	-0.380	-2.817%	10.61万	0.00亿	0.000%
2026-05-13	13.500	13.490	13.550	13.330	0.000	0.000%	8.52万	0.00亿	0.000%
2026-05-12	13.680	13.490	13.760	13.430	-0.220	-1.605%	10.65万	0.00亿	0.000%
2026-05-11	13.920	13.710	13.920	13.640	-0.190	-1.367%	14.99万	0.00亿	0.000%
2026-05-08	13.460	13.900	14.070	13.350	0.380	2.811%	18.38万	0.00亿	0.000%
2026-05-07	13.210	13.520	13.550	13.110	0.350	2.658%	12.95万	0.00亿	0.000%
2026-05-06	12.940	13.170	13.270	12.940	0.250	1.935%	9.92万	0.00亿	0.000%
2026-04-30	12.660	12.920	13.000	12.650	0.220	1.732%	7.38万	0.00亿	0.000%
2026-04-29	12.480	12.700	12.790	12.410	0.220	1.763%	8.09万	0.00亿	0.000%
2026-04-28	12.900	12.480	12.930	12.440	-0.620	-4.733%	12.62万	0.00亿	0.000%
2026-04-27	12.780	13.100	13.130	12.510	0.360	2.826%	9.85万	0.00亿	0.000%
2026-04-24	12.850	12.740	12.930	12.580	-0.230	-1.773%	8.94万	0.00亿	0.000%
2026-04-23	13.400	12.970	13.400	12.870	-0.420	-3.137%	14.24万	0.00亿	0.000%
2026-04-22	13.270	13.390	13.440	13.180	0.030	0.225%	7.36万	0.00亿	0.000%
2026-04-21	13.660	13.360	13.660	13.250	-0.300	-2.196%	10.11万	0.00亿	0.000%
2026-04-20	13.460	13.660	13.910	13.310	0.000	0.000%	13.50万	0.00亿	0.000%
2026-04-17	13.400	13.340	13.420	13.040	0.000	0.000%	13.15万	0.00亿	0.000%
2026-04-16	13.370	13.460	13.540	13.340	0.120	0.900%	7.39万	0.99亿	1.400%
2026-04-15	13.930	13.340	13.950	13.300	0.000	0.000%	14.48万	0.00亿	0.000%
2026-04-14	13.910	13.930	13.970	13.770	0.140	1.015%	5.80万	0.00亿	0.000%
2026-04-13	13.760	13.790	13.930	13.710	0.000	0.000%	4.87万	0.00亿	0.000%
2026-04-10	13.700	13.900	14.020	13.700	0.000	0.000%	7.09万	0.00亿	0.000%
2026-04-09	13.660	13.590	13.690	13.470	0.000	0.000%	5.58万	0.00亿	0.000%
2026-04-08	13.410	13.820	13.840	13.410	0.000	0.000%	8.59万	0.00亿	0.000%
2026-04-07	13.060	13.150	13.220	13.030	0.000	0.000%	3.96万	0.00亿	0.000%
2026-04-03	13.300	13.060	13.330	13.010	0.000	0.000%	5.56万	0.00亿	0.000%
2026-04-02	13.650	13.240	13.660	13.180	0.000	0.000%	6.02万	0.00亿	0.000%
2026-04-01	13.610	13.640	13.700	13.530	0.000	0.000%	5.58万	0.00亿	0.000%