证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

时代新材(600458)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-26 17.86 18.30 17.15 17.31 62330 1099562 -0.87 -4.79%
2009-11-25 17.65 18.30 17.59 18.18 53413 955811 0.34 1.91%
2009-11-24 18.90 18.90 17.50 17.84 77670 1421637 -0.97 -5.16%
2009-11-23 19.16 19.30 18.59 18.81 54005 1017545 -0.42 -2.18%
2009-11-20 18.90 19.30 18.70 19.23 38203 729036 0.07 0.36%
2009-11-19 18.70 19.20 18.55 19.16 44486 839869 0.37 1.97%
2009-11-18 18.78 19.10 18.50 18.79 48919 920308 -0.06 -0.32%
2009-11-17 18.35 19.42 18.35 18.85 77556 1469787 0.69 3.80%
2009-11-16 18.31 19.02 18.09 18.16 93309 1735469 0.16 0.89%
2009-11-13 17.69 18.01 17.36 18.00 59744 1055046 0.46 2.62%
2009-11-12 17.65 18.10 17.51 17.54 44658 794753 -0.09 -0.51%
2009-11-11 17.59 17.84 17.36 17.63 31919 562428 -0.08 -0.45%
2009-11-10 17.39 17.89 17.31 17.71 55347 974115 0.29 1.67%
2009-11-09 17.40 17.87 16.98 17.42 60118 1047828 0.13 0.75%
2009-11-06 17.30 17.53 17.08 17.29 67289 1160569 0.23 1.35%
2009-11-05 17.29 17.77 17.00 17.06 105689 1836361 -0.26 -1.50%
2009-11-04 16.99 17.46 16.86 17.32 119830 2066200 0.17 0.99%
2009-11-03 16.10 17.16 16.00 17.15 178966 2997048 1.04 6.46%
2009-11-02 14.97 16.14 14.90 16.11 86737 1363789 0.90 5.92%
2009-10-30 15.34 15.60 15.16 15.21 31484 485238 0.09 0.59%
2009-10-29 14.95 15.32 14.80 15.12 41184 624774 0.03 0.20%
2009-10-28 14.81 15.17 14.81 15.09 31427 471940 0.17 1.14%
2009-10-27 15.45 15.47 14.90 14.92 37605 571526 -0.57 -3.68%
2009-10-26 15.29 15.50 15.20 15.49 40534 622521 0.32 2.11%
2009-10-23 15.20 15.40 15.10 15.17 43260 658792 0.04 0.26%
2009-10-22 15.53 15.53 15.03 15.13 54113 823065 -0.37 -2.39%
2009-10-21 15.59 15.76 15.45 15.50 44448 692241 -0.09 -0.58%
2009-10-20 15.75 15.80 15.37 15.59 52043 807603 -0.01 -0.06%
2009-10-19 15.29 15.65 15.20 15.60 72739 1130771 0.47 3.11%
2009-10-16 15.34 15.44 14.85 15.13 39327 591014 -0.14 -0.92%
2009-10-15 15.40 15.49 15.17 15.27 35145 537844 -0.05 -0.33%
2009-10-14 15.31 15.50 15.05 15.32 47401 728707 0.04 0.26%
2009-10-13 15.22 15.43 14.96 15.28 38113 578374 0.16 1.06%
2009-10-12 14.91 15.49 14.91 15.12 52742 805434 0.20 1.34%
2009-10-09 14.50 14.95 14.31 14.92 33871 498680 0.70 4.92%
2009-09-30 14.09 14.59 14.05 14.22 28792 413945 0.42 3.04%
2009-09-28 14.15 14.43 13.80 13.80 13647 192195 -0.40 -2.82%
2009-09-25 14.05 14.39 14.05 14.20 18331 260505 0.15 1.07%
2009-09-24 13.85 14.29 13.75 14.05 18793 262479 0.13 0.93%
2009-09-23 14.29 14.60 13.85 13.92 25080 354984 -0.51 -3.53%
2009-09-22 14.55 14.92 14.36 14.43 31013 455723 -0.15 -1.03%
2009-09-21 14.30 14.62 13.80 14.58 29270 415993 0.00 0.00%
2009-09-18 15.07 15.17 14.40 14.58 41885 625405 -0.51 -3.38%
2009-09-17 14.64 15.24 14.64 15.09 61850 931519 0.42 2.86%
2009-09-16 14.95 14.95 14.34 14.67 44815 656570 -0.21 -1.41%
N 2009-09-15 14.42 15.10 14.42 14.88 93934 1394405 0.76 5.38%
N 2009-09-14 13.70 14.32 13.58 14.12 56350 790589 0.56 4.13%
N 2009-09-11 13.22 13.62 13.20 13.56 34319 462853 0.24 1.80%
2009-09-10 13.49 13.65 13.32 13.32 32124 432771 -0.14 -1.04%
2009-09-09 13.32 13.48 12.97 13.46 34104 452167 0.17 1.28%
2009-09-08 13.12 13.33 13.03 13.29 25601 338638 0.05 0.38%
2009-09-07 13.28 13.39 13.00 13.24 36746 484398 0.05 0.38%
2009-09-04 13.19 13.34 13.01 13.19 28006 368798 0.08 0.61%
2009-09-03 12.43 13.12 12.40 13.11 28334 364971 0.68 5.47%
2009-09-02 12.52 12.65 12.13 12.43 11492 142950 -0.04 -0.32%
2009-09-01 12.30 12.70 12.28 12.47 18372 229708 0.05 0.40%
2009-08-31 13.31 13.40 12.40 12.42 30973 400367 -1.22 -8.94%
2009-08-28 14.01 14.01 13.56 13.64 17729 242801 -0.37 -2.64%
2009-08-27 13.78 14.06 13.70 14.01 30544 425542 0.12 0.86%
2009-08-26 13.52 14.10 13.40 13.89 32350 449959 0.37 2.74%
2009-08-25 14.03 14.03 13.26 13.52 30398 412912 -0.52 -3.70%
2009-08-24 13.70 14.08 13.55 14.04 34082 470491 0.27 1.96%
2009-08-21 13.59 13.78 13.45 13.77 24862 339548 0.19 1.40%
2009-08-20 13.06 13.61 13.06 13.58 19079 255189 0.42 3.19%
2009-08-19 13.67 13.85 13.10 13.16 29411 397833 -0.49 -3.59%
2009-08-18 13.20 13.70 13.20 13.65 26591 358846 0.39 2.94%
2009-08-17 13.72 13.94 13.20 13.26 32452 440836 -0.59 -4.26%
2009-08-14 14.38 14.55 13.79 13.85 29811 423169 -0.60 -4.15%
2009-08-13 14.28 14.55 14.12 14.45 24986 358604 0.26 1.83%
2009-08-12 15.15 15.15 14.14 14.19 31999 467209 -0.86 -5.71%
2009-08-11 15.00 15.15 14.84 15.05 21356 320661 0.14 0.94%
2009-08-10 14.95 15.18 14.76 14.91 27011 403378 0.01 0.07%
N 2009-08-07 15.51 15.65 14.81 14.90 53241 809715 -0.55 -3.56%
N 2009-08-06 15.45 15.68 15.20 15.45 62665 971369 0.10 0.65%
2009-08-04 15.63 15.67 15.06 15.35 75133 1147427 -0.26 -1.67%
2009-08-03 15.40 15.67 15.15 15.61 51745 797786 0.27 1.76%
N 2009-07-31 15.03 15.38 14.99 15.34 41098 624173 0.35 2.33%
2009-07-30 15.34 15.52 14.72 14.99 52171 784409 -0.19 -1.25%
2009-07-29 16.16 16.45 14.70 15.18 83262 1331033 -0.96 -5.95%
2009-07-28 16.01 16.29 15.72 16.14 63018 1009381 0.21 1.32%
N 2009-07-27 15.89 16.09 15.82 15.93 45531 726572 0.11 0.69%
2009-07-24 15.96 16.31 15.51 15.82 59697 954143 -0.12 -0.75%
2009-07-23 15.99 15.99 15.76 15.94 46022 729524 0.00 0.00%
N 2009-07-22 15.85 16.06 15.80 15.94 49381 785201 0.06 0.38%
N 2009-07-21 16.28 16.48 15.81 15.88 55291 891496 -0.40 -2.46%
N 2009-07-20 16.18 16.32 15.98 16.28 76588 1235790 0.11 0.68%
N 2009-07-17 16.80 16.80 16.02 16.17 83767 1366722 -0.43 -2.59%
N 2009-07-15 16.65 16.90 16.38 16.60 67916 1131159 0.13 0.79%
N 2009-07-14 16.38 16.49 16.18 16.47 51388 840288 0.07 0.43%
2009-07-13 16.11 16.54 15.93 16.40 71576 1166757 0.26 1.61%
2009-07-10 15.95 16.18 15.91 16.14 48359 776842 0.20 1.25%
N 2009-07-09 16.02 16.17 15.71 15.94 58496 928477 -0.07 -0.44%
N 2009-07-08 16.08 16.35 15.90 16.01 50028 805612 -0.24 -1.48%
N 2009-07-07 15.99 16.28 15.72 16.25 61829 990782 0.26 1.63%
N 2009-07-06 16.02 16.24 15.65 15.99 75261 1193639 0.08 0.50%
2009-07-03 16.10 16.18 15.75 15.91 60548 963406 -0.37 -2.27%
2009-07-02 16.33 16.43 16.09 16.28 59246 962158 0.01 0.06%
2009-07-01 15.75 16.39 15.70 16.27 59936 966826 0.53 3.37%
N 2009-06-30 16.08 16.19 15.67 15.74 51389 816359 -0.31 -1.93%
N 2009-06-29 15.59 16.15 15.42 16.05 82485 1312766 0.40 2.56%
2009-06-26 15.10 15.75 15.05 15.65 90371 1400908 0.65 4.33%
2009-06-25 15.35 15.35 15.00 15.00 33946 513700 -0.35 -2.28%
2009-06-24 15.30 15.49 15.20 15.35 25292 387193 0.05 0.33%
2009-06-23 15.38 15.59 15.12 15.30 29179 446318 -0.30 -1.92%
2009-06-22 15.40 15.99 15.30 15.60 61196 957837 0.11 0.71%
2009-06-19 15.06 15.77 14.70 15.49 105268 1607118 0.33 2.18%
2009-06-18 15.30 15.30 15.00 15.16 29731 449744 0.06 0.40%
2009-06-17 15.20 15.27 14.88 15.10 37927 572152 -0.01 -0.07%
2009-06-16 14.91 15.49 14.82 15.11 40749 618964 0.06 0.40%
2009-06-15 15.39 15.40 14.82 15.05 51354 770514 -0.31 -2.02%
N 2009-06-12 16.50 16.50 15.30 15.36 123344 1947469 -1.46 -8.68%
N 2009-06-04 15.24 16.82 15.00 16.82 187650 3019463 1.52 9.94%
N 2009-06-03 15.35 15.49 15.00 15.30 52140 793699 -0.06 -0.39%
2009-06-02 15.02 15.69 14.90 15.36 103407 1593845 0.60 4.07%
N 2009-06-01 14.48 14.85 14.40 14.76 35825 526331 0.46 3.22%
2009-05-27 14.70 14.76 14.28 14.30 29906 430921 -0.26 -1.79%