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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.28 | 10.53 | 10.10 | 10.34 | -0.86% | 6.53 | 12.37% |
| 2025-07-21 | 10.37 | 10.67 | 10.19 | 10.43 | +1.85% | 8.69 | 16.15% |
| 2025-07-18 | 10.47 | 10.57 | 10.22 | 10.24 | -2.93% | 10.45 | 19.65% |
| 2025-07-17 | 9.96 | 10.96 | 9.91 | 10.55 | +5.91% | 17.93 | 32.66% |
| 2025-07-16 | 9.86 | 10.03 | 9.71 | 9.96 | +1.32% | 5.48 | 10.77% |
| 2025-07-15 | 10.07 | 10.11 | 9.74 | 9.83 | -1.99% | 5.38 | 10.63% |
| 2025-07-14 | 10.40 | 10.63 | 9.99 | 10.03 | -5.01% | 8.21 | 15.77% |
| 2025-07-11 | 10.39 | 10.74 | 10.08 | 10.56 | +1.63% | 13.21 | 24.55% |
| 2025-07-10 | 10.28 | 10.84 | 10.27 | 10.39 | -0.19% | 14.11 | 26.12% |
| 2025-07-09 | 9.99 | 10.77 | 9.92 | 10.41 | +4.30% | 15.93 | 30.05% |
| 2025-07-08 | 9.78 | 10.08 | 9.66 | 9.98 | +2.04% | 7.39 | 14.56% |
| 2025-07-07 | 9.47 | 9.90 | 9.46 | 9.78 | +2.40% | 7.05 | 13.99% |
| 2025-07-04 | 9.53 | 9.78 | 9.38 | 9.55 | +0.10% | 6.26 | 12.70% |
| 2025-07-03 | 9.49 | 9.61 | 9.45 | 9.54 | +0.42% | 3.64 | 7.44% |
| 2025-07-02 | 9.63 | 9.64 | 9.45 | 9.50 | -1.75% | 3.23 | 6.61% |
| 2025-07-01 | 9.94 | 9.96 | 9.58 | 9.67 | -1.92% | 4.78 | 9.61% |
| 2025-06-30 | 9.93 | 10.03 | 9.75 | 9.86 | -0.80% | 5.89 | 11.62% |
| 2025-06-27 | 10.08 | 10.20 | 9.91 | 9.94 | 0.00% | 10.04 | 19.48% |
| 2025-06-26 | 10.08 | 10.33 | 9.89 | 9.94 | +0.61% | 18.28 | 35.28% |
| 2025-06-25 | 9.14 | 9.88 | 8.99 | 9.88 | +10.00% | 15.43 | 30.88% |