时代新材

sh600458 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

10.30

涨跌幅

-2.28%

成交量

13,241,200 股

成交额

137,482,912 元

换手率

1.52%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	10.51	10.30	10.57	10.27	-2.28%	13,241,200	137,482,912	1.52
2026-10-13	10.66	10.54	10.69	10.35	-2.23%	21,397,500	224,510,096	2.46
2026-10-12	11.02	10.78	11.24	10.68	-4.35%	28,458,500	310,654,048	3.27
2026-10-09	11.08	11.27	11.28	10.92	+4.74%	41,603,800	463,490,720	4.79
2026-10-08	11.00	10.76	11.13	10.70	-2.09%	12,463,800	135,939,680	1.43
2026-09-30	10.95	10.99	11.04	10.83	+1.20%	12,689,200	139,059,664	1.46
2026-09-29	10.77	10.86	10.97	10.76	+0.37%	8,282,300	90,157,128	0.95
2026-09-28	11.11	10.82	11.14	10.68	-2.61%	14,935,400	161,628,272	1.72
2026-09-24	11.22	11.11	11.30	11.11	-1.07%	9,187,100	102,703,320	1.06
2026-09-23	11.23	11.23	11.28	11.09	+0.18%	10,142,800	113,800,544	1.17
2026-09-22	11.38	11.21	11.45	11.16	-1.15%	15,254,200	172,502,976	1.75
2026-09-21	11.38	11.34	11.49	11.32	-0.26%	14,576,700	166,019,200	1.68
2026-09-18	11.44	11.37	11.46	11.29	+0.35%	14,519,100	165,112,752	1.67
2026-09-17	11.63	11.33	11.76	11.26	-3.49%	30,272,700	345,345,440	3.48
2026-09-16	11.60	11.74	11.79	11.52	+1.03%	12,878,700	150,332,960	1.48
2026-09-15	11.56	11.62	11.75	11.46	+0.52%	11,514,500	133,799,736	1.32
2026-09-14	11.45	11.56	11.68	11.40	+0.26%	9,581,700	110,831,712	1.10
2026-09-11	11.54	11.53	11.60	11.33	-0.77%	12,994,900	148,793,744	1.50
2026-09-10	11.85	11.62	11.87	11.53	-2.60%	17,732,300	206,632,400	2.04
2026-09-09	11.71	11.93	11.94	11.71	+1.53%	16,441,900	194,959,104	1.89
2026-09-08	11.61	11.75	11.75	11.53	+1.21%	11,964,000	139,648,944	1.38
2026-09-07	11.52	11.61	11.63	11.43	+0.87%	10,358,600	119,459,168	1.19
2026-09-04	11.60	11.51	11.77	11.45	-0.52%	12,372,400	143,965,472	1.42
2026-09-03	11.53	11.57	11.61	11.45	+0.70%	9,738,200	112,306,088	1.12
2026-09-02	11.68	11.49	11.73	11.43	-2.46%	13,267,700	152,732,320	1.53
2026-09-01	11.79	11.78	11.91	11.68	-0.76%	14,087,300	166,147,696	1.62
2026-08-31	11.68	11.87	11.87	11.62	+0.76%	12,217,100	143,617,456	1.41
2026-08-28	11.85	11.78	11.92	11.75	-0.93%	12,009,100	141,939,952	1.38
2026-08-27	11.58	11.89	12.01	11.56	+2.50%	17,673,600	208,269,632	2.03
2026-08-26	11.55	11.60	11.72	11.51	+0.43%	13,315,500	154,798,000	1.53

需要全历史数据与程序化访问？查看时代新材日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600458 获取全部历史日线。