时代新材(600458)股票信息
| 股票代码 | 600458 |
| 股票名称 | 时代新材 |
| 最新价/元 | 10.36 |
| 涨跌额/元 | 0.23 |
| 涨跌幅/% | 2.27 |
| 买入/元 | 10.35 |
| 卖出/元 | 10.36 |
| 昨收/元 | 10.13 |
| 今开/元 | 10.05 |
| 最高/元 | 10.71 |
| 最低/元 | 9.94 |
| 成交量/手 | 215160.99 |
| 成交额/万 | 22213.00 |
| 股净值/元 | 21.58 |
| 市净率 | 1.46 |
| 总市值/万 | 854221.53 |
| 流通值/万 | 831698.89 |
| 换手率/% | 2.68 |
| 入市日期 | 2002-12-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:31 |
时代新材(600458)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 10.05 | 10.36 | 0.23 | 2.27 | 215160.99 | 22213.00 | 2.68 |
| 2024-10-09 | 11.18 | 10.13 | -1.12 | -9.96 | 269948.25 | 28193.06 | 3.36 |
| 2024-10-08 | 11.89 | 11.25 | 0.44 | 4.07 | 262062.43 | 29632.64 | 3.26 |
| 2024-09-30 | 10.13 | 10.81 | 0.97 | 9.86 | 217094.75 | 22960.66 | 2.70 |
| 2024-09-27 | 9.70 | 9.84 | 0.27 | 2.82 | 98613.58 | 9636.11 | 1.23 |
| 2024-09-26 | 9.32 | 9.57 | 0.30 | 3.24 | 81713.00 | 7668.42 | 1.02 |
| 2024-09-25 | 9.33 | 9.27 | 0.05 | 0.54 | 91210.54 | 8598.78 | 1.14 |
| 2024-09-24 | 8.91 | 9.22 | 0.40 | 4.54 | 125913.87 | 11438.41 | 1.57 |
| 2024-09-23 | 8.92 | 8.82 | -0.09 | -1.01 | 38529.27 | 3415.66 | 0.48 |
| 2024-09-20 | 8.90 | 8.91 | 0.01 | 0.11 | 40527.01 | 3592.56 | 0.50 |
| 2024-09-19 | 8.73 | 8.90 | 0.23 | 2.65 | 64052.01 | 5644.46 | 0.80 |
| 2024-09-18 | 8.68 | 8.67 | -0.01 | -0.12 | 34232.00 | 2948.46 | 0.43 |
| 2024-09-13 | 8.86 | 8.68 | -0.15 | -1.70 | 32010.76 | 2802.02 | 0.40 |
| 2024-09-12 | 8.80 | 8.83 | 0.04 | 0.46 | 44837.66 | 3992.59 | 0.56 |
| 2024-09-11 | 8.68 | 8.79 | 0.08 | 0.92 | 34239.01 | 2997.86 | 0.43 |
| 2024-09-10 | 8.75 | 8.71 | 0.02 | 0.23 | 35118.13 | 3029.07 | 0.44 |
| 2024-09-09 | 8.71 | 8.69 | -0.04 | -0.46 | 31545.00 | 2743.91 | 0.39 |
| 2024-09-06 | 8.90 | 8.73 | -0.16 | -1.80 | 52004.83 | 4563.17 | 0.65 |
| 2024-09-05 | 8.89 | 8.89 | -0.01 | -0.11 | 38465.00 | 3417.42 | 0.48 |
| 2024-09-04 | 8.92 | 8.90 | -0.05 | -0.56 | 28121.58 | 2505.29 | 0.35 |
| 2024-09-03 | 8.94 | 8.95 | -0.01 | -0.11 | 51987.00 | 4656.71 | 0.65 |
| 2024-09-02 | 9.19 | 8.96 | -0.29 | -3.14 | 64812.62 | 5876.18 | 0.81 |
| 2024-08-30 | 9.16 | 9.25 | 0.04 | 0.43 | 55772.20 | 5174.86 | 0.69 |
| 2024-08-29 | 9.04 | 9.21 | 0.11 | 1.21 | 45042.20 | 4127.65 | 0.56 |
| 2024-08-28 | 8.87 | 9.10 | 0.15 | 1.68 | 46648.20 | 4239.31 | 0.58 |
| 2024-08-27 | 8.94 | 8.95 | -0.01 | -0.11 | 34217.00 | 3063.00 | 0.43 |
| 2024-08-26 | 9.01 | 8.96 | -0.16 | -1.75 | 91896.63 | 8198.38 | 1.14 |
| 2024-08-23 | 9.01 | 9.12 | 0.05 | 0.55 | 60062.41 | 5456.15 | 0.75 |
| 2024-08-22 | 9.11 | 9.07 | 0.02 | 0.22 | 56638.01 | 5143.49 | 0.71 |
| 2024-08-21 | 9.04 | 9.05 | -0.01 | -0.11 | 36178.00 | 3259.91 | 0.45 |
| 2024-08-20 | 9.12 | 9.06 | -0.05 | -0.55 | 47857.00 | 4346.13 | 0.60 |
| 2024-08-19 | 9.05 | 9.11 | 0.07 | 0.77 | 52644.00 | 4827.60 | 0.66 |
| 2024-08-16 | 9.16 | 9.04 | -0.14 | -1.53 | 41988.00 | 3824.23 | 0.52 |
| 2024-08-15 | 9.13 | 9.18 | -0.01 | -0.11 | 54346.32 | 5026.00 | 0.68 |
| 2024-08-14 | 9.60 | 9.19 | -0.34 | -3.57 | 60223.00 | 5571.04 | 0.75 |
| 2024-08-13 | 9.43 | 9.53 | 0.08 | 0.85 | 19953.30 | 1888.75 | 0.25 |
| 2024-08-12 | 9.65 | 9.45 | -0.07 | -0.74 | 35190.19 | 3336.35 | 0.44 |
| 2024-08-09 | 9.53 | 9.52 | 0.00 | 0.00 | 26298.30 | 2516.92 | 0.33 |
| 2024-08-08 | 9.52 | 9.52 | -0.04 | -0.42 | 32094.00 | 3040.97 | 0.40 |
| 2024-08-07 | 9.73 | 9.56 | -0.21 | -2.15 | 46844.49 | 4520.44 | 0.58 |
| 2024-08-06 | 9.58 | 9.77 | 0.25 | 2.63 | 52598.00 | 5083.21 | 0.66 |
| 2024-08-05 | 9.54 | 9.52 | -0.11 | -1.14 | 64656.25 | 6217.73 | 0.81 |
| 2024-08-02 | 9.76 | 9.63 | -0.12 | -1.23 | 44321.39 | 4288.97 | 0.55 |
| 2024-08-01 | 9.85 | 9.75 | -0.09 | -0.92 | 48811.00 | 4801.64 | 0.61 |
| 2024-07-31 | 9.38 | 9.84 | 0.39 | 4.13 | 62520.02 | 6049.64 | 0.78 |
| 2024-07-30 | 9.33 | 9.45 | 0.08 | 0.85 | 42566.00 | 3982.56 | 0.53 |
| 2024-07-29 | 9.56 | 9.37 | -0.22 | -2.29 | 57576.90 | 5407.73 | 0.72 |
| 2024-07-26 | 9.17 | 9.59 | 0.42 | 4.58 | 66891.00 | 6329.16 | 0.83 |
| 2024-07-25 | 9.09 | 9.17 | 0.07 | 0.77 | 35115.17 | 3208.28 | 0.44 |
| 2024-07-24 | 9.06 | 9.10 | 0.04 | 0.44 | 43348.20 | 3951.11 | 0.54 |
| 2024-07-23 | 9.33 | 9.06 | -0.35 | -3.72 | 59929.50 | 5511.03 | 0.75 |
| 2024-07-22 | 9.54 | 9.41 | -0.05 | -0.53 | 47517.30 | 4479.83 | 0.59 |
| 2024-07-19 | 9.46 | 9.46 | 0.00 | 0.00 | 32712.00 | 3099.09 | 0.41 |
| 2024-07-18 | 9.50 | 9.46 | -0.02 | -0.21 | 35617.00 | 3345.54 | 0.44 |
| 2024-07-17 | 9.73 | 9.48 | -0.21 | -2.17 | 44278.98 | 4225.82 | 0.55 |
| 2024-07-16 | 9.81 | 9.69 | -0.15 | -1.52 | 41619.20 | 4042.30 | 0.52 |
| 2024-07-15 | 9.96 | 9.84 | -0.02 | -0.20 | 39189.00 | 3860.58 | 0.49 |
| 2024-07-12 | 10.01 | 9.86 | -0.19 | -1.89 | 41021.51 | 4056.43 | 0.51 |
| 2024-07-11 | 9.73 | 10.05 | 0.39 | 4.04 | 56104.98 | 5584.78 | 0.70 |
| 2024-07-10 | 9.82 | 9.66 | -0.09 | -0.92 | 38712.40 | 3758.50 | 0.48 |
| 2024-07-09 | 9.69 | 9.93 | 0.25 | 2.58 | 44797.90 | 4366.90 | 0.56 |
| 2024-07-08 | 9.94 | 9.68 | -0.24 | -2.42 | 38928.28 | 3798.07 | 0.48 |
| 2024-07-05 | 9.91 | 9.92 | 0.02 | 0.20 | 33843.20 | 3336.57 | 0.42 |
| 2024-07-04 | 10.11 | 9.90 | -0.20 | -1.98 | 39282.52 | 3929.82 | 0.49 |
| 2024-07-03 | 10.18 | 10.10 | -0.08 | -0.79 | 43060.00 | 4363.04 | 0.54 |
| 2024-07-02 | 10.30 | 10.18 | -0.14 | -1.36 | 66570.00 | 6784.03 | 0.83 |
| 2024-07-01 | 10.15 | 10.32 | 0.22 | 2.18 | 71041.52 | 7226.87 | 0.88 |
| 2024-06-28 | 9.85 | 10.10 | 0.19 | 1.92 | 51758.81 | 5228.66 | 0.64 |
| 2024-06-27 | 10.10 | 9.91 | -0.19 | -1.88 | 72346.97 | 7204.46 | 0.90 |
| 2024-06-26 | 9.88 | 10.10 | 0.15 | 1.51 | 64803.38 | 6455.55 | 0.81 |
| 2024-06-25 | 9.90 | 9.95 | 0.05 | 0.51 | 67167.61 | 6697.31 | 0.84 |
| 2024-06-24 | 10.19 | 9.90 | -0.28 | -2.75 | 83105.21 | 8286.24 | 1.04 |
| 2024-06-21 | 10.17 | 10.18 | -0.09 | -0.88 | 48762.71 | 4989.57 | 0.61 |
| 2024-06-20 | 10.49 | 10.27 | -0.22 | -2.10 | 56061.63 | 5806.58 | 0.70 |
| 2024-06-19 | 10.71 | 10.49 | -0.18 | -1.69 | 44464.15 | 4685.27 | 0.55 |
| 2024-06-18 | 10.54 | 10.67 | 0.16 | 1.52 | 48691.00 | 5179.81 | 0.61 |
| 2024-06-17 | 10.49 | 10.51 | 0.02 | 0.19 | 43249.85 | 4555.42 | 0.54 |
| 2024-06-14 | 10.52 | 10.49 | -0.08 | -0.76 | 49867.00 | 5217.03 | 0.62 |
| 2024-06-13 | 10.58 | 10.57 | 0.01 | 0.10 | 62360.10 | 6583.27 | 0.78 |
| 2024-06-12 | 10.61 | 10.56 | -0.10 | -0.94 | 40711.00 | 4319.28 | 0.51 |
| 2024-06-11 | 10.52 | 10.66 | 0.10 | 0.95 | 48537.00 | 5135.22 | 0.60 |
| 2024-06-07 | 10.63 | 10.56 | 0.02 | 0.19 | 48035.30 | 5074.36 | 0.60 |
| 2024-06-06 | 10.73 | 10.54 | -0.17 | -1.59 | 82601.90 | 8750.12 | 1.03 |
| 2024-06-05 | 10.94 | 10.71 | -0.24 | -2.19 | 61928.82 | 6711.34 | 0.77 |
| 2024-06-04 | 10.85 | 10.95 | 0.09 | 0.83 | 115380.78 | 12449.67 | 1.44 |
| 2024-06-03 | 11.12 | 10.86 | -0.23 | -2.07 | 94780.01 | 10347.25 | 1.18 |
| 2024-05-31 | 11.25 | 11.09 | -0.09 | -0.81 | 40785.92 | 4554.67 | 0.51 |
| 2024-05-30 | 11.27 | 11.18 | -0.11 | -0.97 | 51259.49 | 5740.48 | 0.64 |
| 2024-05-29 | 11.22 | 11.29 | 0.03 | 0.27 | 39364.13 | 4450.98 | 0.49 |
| 2024-05-28 | 11.45 | 11.26 | -0.13 | -1.14 | 58715.13 | 6687.00 | 0.73 |
| 2024-05-27 | 11.25 | 11.39 | 0.17 | 1.52 | 50079.10 | 5664.14 | 0.62 |
| 2024-05-24 | 11.19 | 11.22 | 0.06 | 0.54 | 66022.65 | 7430.80 | 0.82 |
| 2024-05-23 | 11.47 | 11.16 | -0.29 | -2.53 | 90820.75 | 10195.44 | 1.13 |
| 2024-05-22 | 11.63 | 11.45 | -0.15 | -1.29 | 64482.08 | 7415.72 | 0.80 |
| 2024-05-21 | 11.99 | 11.60 | -0.34 | -2.85 | 94984.18 | 11036.43 | 1.18 |
| 2024-05-20 | 11.95 | 11.94 | 0.24 | 2.05 | 83317.06 | 9890.16 | 1.04 |
| 2024-05-17 | 11.51 | 11.70 | 0.19 | 1.65 | 92851.90 | 10787.85 | 1.16 |
| 2024-05-16 | 11.72 | 11.51 | -0.22 | -1.88 | 104995.40 | 12183.34 | 1.31 |
| 2024-05-15 | 12.11 | 11.73 | -0.31 | -2.58 | 83550.36 | 9891.49 | 1.04 |
| 2024-05-14 | 11.99 | 12.04 | -0.06 | -0.50 | 71178.10 | 8600.38 | 0.89 |
日K线
周K线
月K线
