新力金融 sh.600318
7.16
-1.10%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.25 | 7.30 | 7.07 | 7.16 | -1.10% | 0.97 | 2.64% |
| 2026-05-21 | 7.34 | 7.68 | 7.21 | 7.24 | -1.09% | 1.49 | 3.91% |
| 2026-05-20 | 7.42 | 7.44 | 7.28 | 7.32 | -2.14% | 0.69 | 1.83% |
| 2026-05-19 | 7.46 | 7.54 | 7.35 | 7.48 | +0.27% | 0.82 | 2.14% |
| 2026-05-18 | 7.43 | 7.50 | 7.37 | 7.46 | +0.54% | 0.91 | 2.39% |
| 2026-05-15 | 7.59 | 7.64 | 7.37 | 7.42 | -2.24% | 0.89 | 2.32% |
| 2026-05-14 | 7.85 | 7.89 | 7.59 | 7.59 | -3.31% | 1.11 | 2.80% |
| 2026-05-13 | 7.80 | 7.88 | 7.75 | 7.85 | +0.26% | 0.97 | 2.41% |
| 2026-05-12 | 8.01 | 8.01 | 7.80 | 7.83 | -1.88% | 1.06 | 2.62% |
| 2026-05-11 | 7.90 | 8.02 | 7.85 | 7.98 | +0.76% | 1.23 | 3.01% |
| 2026-05-08 | 7.89 | 7.93 | 7.82 | 7.92 | +0.25% | 0.88 | 2.17% |
| 2026-05-07 | 7.91 | 7.94 | 7.85 | 7.90 | 0.00% | 0.91 | 2.25% |
| 2026-05-06 | 7.86 | 7.96 | 7.82 | 7.90 | +0.64% | 1.06 | 2.62% |
| 2026-04-30 | 7.86 | 7.94 | 7.78 | 7.85 | -0.25% | 0.98 | 2.42% |
| 2026-04-29 | 7.68 | 7.89 | 7.67 | 7.87 | +1.81% | 0.99 | 2.46% |
| 2026-04-28 | 7.67 | 7.82 | 7.65 | 7.73 | +0.13% | 0.94 | 2.37% |
| 2026-04-27 | 7.60 | 7.75 | 7.53 | 7.72 | +1.71% | 0.77 | 1.96% |
| 2026-04-24 | 7.66 | 7.68 | 7.54 | 7.59 | -1.30% | 0.66 | 1.70% |
| 2026-04-23 | 7.80 | 7.82 | 7.66 | 7.69 | -1.41% | 0.76 | 1.93% |
| 2026-04-22 | 7.72 | 7.84 | 7.68 | 7.80 | +0.78% | 0.75 | 1.88% |