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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 10.72 | 11.13 | 10.69 | 10.87 | +0.28% | 8.93 | 16.03% |
| 2025-08-18 | 10.77 | 10.96 | 10.55 | 10.84 | +1.78% | 10.23 | 18.46% |
| 2025-08-15 | 10.36 | 10.83 | 10.26 | 10.65 | +2.70% | 9.19 | 16.92% |
| 2025-08-14 | 10.49 | 10.70 | 10.32 | 10.37 | -2.63% | 8.42 | 15.66% |
| 2025-08-13 | 10.56 | 10.95 | 10.27 | 10.65 | +2.50% | 13.26 | 24.31% |
| 2025-08-12 | 9.95 | 10.66 | 9.92 | 10.39 | +4.95% | 10.72 | 20.14% |
| 2025-08-11 | 9.69 | 9.92 | 9.68 | 9.90 | +2.27% | 3.25 | 6.44% |
| 2025-08-08 | 9.75 | 9.77 | 9.62 | 9.68 | -0.82% | 1.71 | 3.43% |
| 2025-08-07 | 9.84 | 9.87 | 9.67 | 9.76 | -1.01% | 2.57 | 5.12% |
| 2025-08-06 | 9.83 | 9.88 | 9.76 | 9.86 | 0.00% | 2.40 | 4.76% |
| 2025-08-05 | 9.81 | 9.92 | 9.74 | 9.86 | +0.92% | 2.64 | 5.23% |
| 2025-08-04 | 9.73 | 9.78 | 9.69 | 9.77 | -0.51% | 1.91 | 3.81% |
| 2025-08-01 | 9.73 | 9.97 | 9.70 | 9.82 | +0.72% | 2.37 | 4.70% |
| 2025-07-31 | 9.98 | 10.06 | 9.70 | 9.75 | -2.59% | 3.45 | 6.80% |
| 2025-07-30 | 10.26 | 10.32 | 9.86 | 10.01 | -3.19% | 4.78 | 9.27% |
| 2025-07-29 | 10.18 | 10.37 | 9.92 | 10.34 | +0.97% | 4.84 | 9.30% |
| 2025-07-28 | 10.20 | 10.41 | 10.18 | 10.24 | -0.19% | 3.64 | 6.89% |
| 2025-07-25 | 10.53 | 10.58 | 10.24 | 10.26 | -1.15% | 4.75 | 8.94% |
| 2025-07-24 | 9.98 | 10.42 | 9.90 | 10.38 | +3.07% | 7.23 | 13.72% |
| 2025-07-23 | 10.33 | 10.52 | 10.01 | 10.07 | -2.61% | 7.65 | 14.57% |