时代新材（600458）历史行情

以下为时代新材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
2026-10-02	10.950	10.990	11.040	10.830	0.130	1.197%	1,268.93万	1.39亿	1.460%
2026-10-01	10.950	10.990	11.040	10.830	0.130	1.197%	1,268.93万	1.39亿	1.460%
2026-09-30	10.950	10.990	11.040	10.830	0.130	1.197%	12.69万	0.00亿	0.000%
2026-09-29	10.770	10.860	10.970	10.760	0.040	0.370%	8.28万	0.00亿	0.000%
2026-09-28	11.110	10.820	11.140	10.680	-0.290	-2.610%	14.94万	0.00亿	0.000%
2026-09-27	11.220	11.110	11.300	11.110	-0.120	-1.069%	918.72万	1.03亿	1.057%
2026-09-24	11.220	11.110	11.300	11.110	-0.120	-1.069%	9.19万	0.00亿	0.000%
2026-09-23	11.230	11.230	11.280	11.090	0.020	0.178%	10.14万	0.00亿	0.000%
2026-09-22	11.380	11.210	11.450	11.160	-0.130	-1.146%	15.25万	0.00亿	0.000%
2026-09-21	11.380	11.340	11.490	11.320	-0.030	-0.264%	14.58万	0.00亿	0.000%
2026-09-18	11.440	11.370	11.460	11.290	0.040	0.353%	14.52万	0.00亿	0.000%
2026-09-17	11.630	11.330	11.760	11.260	-0.410	-3.492%	30.27万	0.00亿	0.000%
2026-09-16	11.600	11.740	11.790	11.520	0.120	1.033%	12.88万	0.00亿	0.000%
2026-09-15	11.560	11.620	11.750	11.460	0.060	0.519%	11.51万	0.00亿	0.000%
2026-09-14	11.450	11.560	11.680	11.400	0.030	0.260%	9.58万	0.00亿	0.000%
2026-09-11	11.540	11.530	11.600	11.330	-0.090	-0.775%	13.00万	0.00亿	0.000%
2026-09-10	11.850	11.620	11.870	11.530	-0.310	-2.598%	17.73万	0.00亿	0.000%
2026-09-09	11.710	11.930	11.940	11.710	0.180	1.532%	16.44万	0.00亿	0.000%
2026-09-08	11.610	11.750	11.750	11.530	0.140	1.206%	11.96万	0.00亿	0.000%
2026-09-07	11.520	11.610	11.630	11.430	0.100	0.869%	10.36万	0.00亿	0.000%
2026-09-04	11.600	11.510	11.770	11.450	-0.060	-0.519%	12.37万	0.00亿	0.000%
2026-09-03	11.530	11.570	11.610	11.450	0.080	0.696%	9.74万	0.00亿	0.000%
2026-09-02	11.680	11.490	11.730	11.430	-0.290	-2.462%	13.27万	0.00亿	0.000%
2026-09-01	11.790	11.780	11.910	11.680	-0.090	-0.758%	14.09万	0.00亿	0.000%
2026-08-31	11.680	11.870	11.870	11.620	0.090	0.764%	12.22万	0.00亿	0.000%
2026-08-28	11.850	11.780	11.920	11.750	-0.110	-0.925%	12.01万	0.00亿	0.000%
2026-08-27	11.580	11.890	12.010	11.560	0.290	2.500%	17.67万	0.00亿	0.000%
2026-08-26	11.550	11.600	11.720	11.510	0.050	0.433%	13.32万	0.00亿	0.000%
2026-08-25	11.610	11.550	11.650	11.320	-0.170	-1.451%	18.91万	0.00亿	0.000%
2026-08-24	11.600	11.720	11.890	11.550	0.180	1.560%	21.65万	0.00亿	0.000%
2026-08-21	11.560	11.540	11.670	11.400	-0.120	-1.029%	16.85万	0.00亿	0.000%
2026-08-20	11.590	11.660	11.790	11.490	0.510	4.574%	27.76万	0.00亿	0.000%
2026-08-19	11.500	11.150	11.540	11.080	-0.480	-4.127%	23.09万	0.00亿	0.000%
2026-08-18	11.720	11.630	11.790	11.490	-0.140	-1.189%	13.55万	0.00亿	0.000%
2026-08-17	11.620	11.770	11.810	11.560	0.150	1.291%	15.86万	0.00亿	0.000%
2026-08-14	11.390	11.620	11.780	11.390	0.260	2.289%	17.13万	0.00亿	0.000%
2026-08-13	11.620	11.360	12.090	11.360	-0.210	-1.815%	17.72万	0.00亿	0.000%
2026-08-12	11.460	11.570	11.650	11.440	0.060	0.521%	11.76万	0.00亿	0.000%
2026-08-11	11.600	11.510	11.720	11.480	-0.160	-1.371%	13.69万	0.00亿	0.000%
2026-08-10	11.580	11.670	11.700	11.400	0.090	0.777%	13.35万	0.00亿	0.000%
2026-08-07	11.530	11.580	11.590	11.370	0.030	0.260%	14.01万	0.00亿	0.000%
2026-08-06	11.760	11.550	11.760	11.440	-0.180	-1.535%	17.38万	0.00亿	0.000%
2026-08-05	11.410	11.730	11.880	11.390	0.290	2.535%	21.36万	0.00亿	0.000%
2026-08-04	11.280	11.440	11.500	11.240	0.160	1.418%	16.16万	0.00亿	0.000%
2026-08-03	11.150	11.280	11.340	11.100	0.130	1.166%	14.66万	0.00亿	0.000%
2026-07-31	11.300	11.150	11.500	11.090	0.020	0.180%	28.58万	0.00亿	0.000%
2026-07-30	11.140	11.130	11.280	10.910	-0.050	-0.447%	19.99万	0.00亿	0.000%
2026-07-29	10.860	11.180	11.340	10.740	0.330	3.041%	26.78万	0.00亿	0.000%
2026-07-28	10.680	10.850	10.950	10.620	0.000	0.000%	18.94万	0.00亿	0.000%
2026-07-27	10.430	10.850	10.920	10.430	0.440	4.227%	21.23万	0.00亿	0.000%
2026-07-24	10.550	10.410	10.610	10.370	-0.260	-2.437%	17.32万	0.00亿	0.000%
2026-07-23	10.370	10.670	10.690	10.350	0.300	2.893%	20.15万	0.00亿	0.000%
2026-07-22	10.440	10.370	10.650	10.270	-0.198	-1.874%	24.99万	0.00亿	0.000%
2026-07-21	10.108	10.568	10.568	9.858	0.530	5.280%	36.43万	0.00亿	0.000%
2026-07-20	10.358	10.038	10.488	9.858	-0.190	-1.858%	35.05万	0.00亿	0.000%
2026-07-17	10.848	10.228	10.898	10.138	-0.610	-5.628%	34.65万	0.00亿	0.000%
2026-07-16	11.338	10.838	11.378	10.778	-0.590	-5.163%	33.45万	0.00亿	0.000%
2026-07-15	11.718	11.428	11.838	11.248	-0.310	-2.641%	30.66万	0.00亿	0.000%
2026-07-14	11.618	11.738	11.738	11.258	0.240	2.087%	33.59万	0.00亿	0.000%
2026-07-13	12.438	11.498	12.538	11.418	-0.960	-7.706%	43.09万	0.00亿	0.000%
2026-07-10	13.178	12.458	13.408	12.448	-0.770	-5.821%	48.61万	0.00亿	0.000%
2026-07-09	13.758	13.228	13.988	12.818	-0.620	-4.477%	52.88万	0.00亿	0.000%
2026-07-08	15.338	13.848	15.408	13.848	-1.560	-10.125%	57.44万	0.00亿	0.000%
2026-07-07	15.738	15.408	16.128	15.338	-0.430	-2.715%	40.60万	0.00亿	0.000%
2026-07-06	16.238	15.838	17.008	15.788	-0.450	-2.763%	45.28万	0.00亿	0.000%
2026-07-03	16.908	16.288	17.128	15.838	-0.990	-5.730%	58.41万	0.00亿	0.000%
2026-07-02	15.998	17.278	18.088	15.518	0.850	5.174%	89.12万	0.00亿	0.000%
2026-07-01	16.548	16.428	17.568	16.078	0.040	0.244%	52.21万	0.00亿	0.000%
2026-06-30	15.498	16.388	16.568	15.298	0.550	3.473%	51.37万	0.00亿	0.000%
2026-06-29	15.458	15.838	16.188	15.148	0.290	1.865%	55.93万	0.00亿	0.000%
2026-06-26	17.548	15.548	17.758	15.548	-1.210	-7.220%	75.88万	0.00亿	0.000%
2026-06-25	15.438	16.758	16.758	15.428	1.540	10.120%	82.18万	0.00亿	0.000%
2026-06-24	15.468	15.218	15.688	15.138	-0.550	-3.488%	52.28万	0.00亿	0.000%
2026-06-23	16.248	15.768	16.678	15.448	-0.650	-3.959%	56.60万	0.00亿	0.000%
2026-06-22	16.718	16.418	16.998	15.808	-0.130	-0.786%	64.74万	0.00亿	0.000%
2026-06-18	16.608	16.548	17.338	16.268	-0.370	-2.187%	69.60万	0.00亿	0.000%
2026-06-17	17.308	16.918	17.408	16.228	-0.410	-2.366%	88.85万	0.00亿	0.000%
2026-06-16	15.838	17.328	17.328	15.648	1.590	10.103%	98.98万	0.00亿	0.000%
2026-06-15	15.788	15.738	16.428	15.508	0.230	1.483%	75.56万	0.00亿	0.000%
2026-06-12	15.518	15.508	15.838	14.938	0.440	2.920%	56.04万	0.00亿	0.000%
2026-06-11	15.338	15.068	15.538	14.838	-0.330	-2.143%	49.77万	0.00亿	0.000%
2026-06-10	15.138	15.398	16.148	15.098	-0.170	-1.092%	77.89万	0.00亿	0.000%
2026-06-09	13.878	15.568	15.568	13.878	1.430	10.115%	81.51万	0.00亿	0.000%
2026-06-08	13.408	14.138	14.718	13.298	0.160	1.145%	64.96万	0.00亿	0.000%
2026-06-05	14.238	13.978	14.528	13.358	0.350	2.568%	77.71万	0.00亿	0.000%
2026-06-04	12.488	13.628	13.908	12.248	1.000	7.919%	67.91万	0.00亿	0.000%
2026-06-03	12.778	12.628	13.008	12.468	-0.160	-1.251%	23.33万	0.00亿	0.000%
2026-06-02	12.488	12.788	12.828	12.448	0.260	2.075%	20.85万	0.00亿	0.000%
2026-06-01	12.418	12.528	12.688	12.288	0.030	0.240%	17.60万	0.00亿	0.000%
2026-05-29	12.518	12.498	13.098	12.438	0.010	0.080%	30.73万	0.00亿	0.000%
2026-05-28	12.028	12.488	12.628	11.948	0.450	3.738%	22.87万	0.00亿	0.000%
2026-05-27	12.478	12.038	12.628	11.968	-0.480	-3.834%	21.63万	0.00亿	0.000%
2026-05-26	12.398	12.518	12.538	12.318	0.020	0.160%	16.46万	0.00亿	0.000%
2026-05-25	12.738	12.498	12.788	12.398	-0.220	-1.730%	19.24万	0.00亿	0.000%
2026-05-22	11.888	12.718	12.928	11.698	0.880	7.434%	38.62万	0.00亿	0.000%
2026-05-21	12.538	11.838	12.838	11.808	-0.300	-2.472%	29.89万	0.00亿	0.000%
2026-05-20	11.968	12.138	12.288	11.718	0.070	0.580%	11.89万	0.00亿	0.000%
2026-05-19	11.918	12.068	12.088	11.798	0.120	1.004%	9.48万	0.00亿	0.000%
2026-05-18	12.138	11.948	12.158	11.868	-0.190	-1.565%	9.53万	0.00亿	0.000%
2026-05-15	12.338	12.138	12.418	11.978	-0.220	-1.780%	12.97万	0.00亿	0.000%
2026-05-14	12.358	12.358	12.718	12.358	0.010	0.081%	18.41万	0.00亿	0.000%
2026-05-13	12.138	12.348	12.378	12.118	0.160	1.313%	9.65万	0.00亿	0.000%
2026-05-12	12.468	12.188	12.468	12.138	-0.320	-2.558%	12.42万	0.00亿	0.000%
2026-05-11	12.398	12.508	12.578	12.328	0.180	1.460%	16.36万	0.00亿	0.000%
2026-05-08	12.078	12.328	12.388	12.048	0.190	1.565%	11.79万	0.00亿	0.000%
2026-05-07	12.128	12.138	12.318	12.118	0.060	0.497%	10.99万	0.00亿	0.000%
2026-05-06	11.848	12.078	12.108	11.838	0.230	1.941%	13.53万	0.00亿	0.000%
2026-04-30	11.958	11.848	12.188	11.698	0.010	0.084%	16.09万	0.00亿	0.000%
2026-04-29	11.408	11.838	11.868	11.408	0.350	3.047%	11.99万	0.00亿	0.000%
2026-04-28	11.608	11.488	11.618	11.398	-0.120	-1.034%	8.11万	0.00亿	0.000%
2026-04-27	11.668	11.608	11.768	11.598	-0.150	-1.276%	8.77万	0.00亿	0.000%
2026-04-24	11.728	11.758	11.878	11.638	-0.030	-0.254%	10.10万	0.00亿	0.000%
2026-04-23	12.028	11.788	12.438	11.708	0.000	0.000%	18.32万	0.00亿	0.000%
2026-04-22	11.648	11.788	11.798	11.618	0.100	0.856%	8.27万	0.00亿	0.000%
2026-04-21	11.768	11.688	11.768	11.548	-0.080	-0.680%	8.55万	0.00亿	0.000%
2026-04-20	11.818	11.768	11.828	11.638	-0.050	-0.423%	9.08万	0.00亿	0.000%
2026-04-17	11.678	11.818	11.888	11.638	0.140	1.199%	12.10万	0.00亿	0.000%
2026-04-16	11.618	11.678	11.688	11.528	0.080	0.690%	8.96万	0.00亿	0.000%
2026-04-15	11.738	11.598	11.758	11.558	-0.090	-0.770%	9.36万	0.00亿	0.000%
2026-04-14	11.728	11.688	11.768	11.558	0.060	0.516%	11.53万	0.00亿	0.000%
2026-04-13	11.438	11.628	11.758	11.358	0.140	1.219%	14.72万	0.00亿	0.000%
2026-04-10	11.388	11.488	11.718	11.388	0.170	1.502%	14.68万	0.00亿	0.000%
2026-04-09	11.488	11.318	11.498	11.308	-0.290	-2.498%	12.53万	0.00亿	0.000%
2026-04-08	11.258	11.608	11.618	11.258	0.560	5.069%	19.63万	0.00亿	0.000%
2026-04-07	11.148	11.048	11.188	11.018	0.000	0.000%	16.20万	0.00亿	0.000%
2026-04-03	11.708	11.188	11.708	11.118	0.000	0.000%	20.10万	0.00亿	0.000%
2026-04-02	11.638	11.338	11.708	11.248	0.000	0.000%	16.18万	0.00亿	0.000%
2026-04-01	11.718	11.688	11.818	11.488	0.000	0.000%	18.86万	0.00亿	0.000%