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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.68 | 9.13 | 8.64 | 8.98 | +2.97% | 4.11 | 8.93% |
| 2025-06-23 | 8.39 | 8.73 | 8.34 | 8.72 | +3.55% | 2.45 | 5.55% |
| 2025-06-20 | 8.58 | 8.62 | 8.42 | 8.42 | -1.63% | 2.07 | 4.74% |
| 2025-06-19 | 9.10 | 9.19 | 8.53 | 8.56 | -6.54% | 4.76 | 10.56% |
| 2025-06-18 | 9.34 | 9.42 | 9.12 | 9.16 | -2.34% | 3.21 | 6.77% |
| 2025-06-17 | 9.25 | 9.43 | 9.20 | 9.38 | +1.40% | 4.16 | 8.67% |
| 2025-06-16 | 8.95 | 9.33 | 8.91 | 9.25 | +2.89% | 3.23 | 6.83% |
| 2025-06-13 | 9.29 | 9.32 | 8.98 | 8.99 | -4.05% | 3.59 | 7.67% |
| 2025-06-12 | 9.19 | 9.42 | 9.19 | 9.37 | +0.97% | 4.36 | 9.09% |
| 2025-06-11 | 9.08 | 9.43 | 9.01 | 9.28 | +1.86% | 4.32 | 9.08% |
| 2025-06-10 | 9.20 | 9.28 | 8.98 | 9.11 | -1.62% | 3.18 | 6.76% |
| 2025-06-09 | 9.17 | 9.29 | 9.06 | 9.26 | +1.87% | 3.81 | 8.03% |
| 2025-06-06 | 9.18 | 9.38 | 9.05 | 9.09 | -1.51% | 2.96 | 6.29% |
| 2025-06-05 | 9.11 | 9.33 | 9.06 | 9.23 | +0.43% | 4.89 | 10.33% |
| 2025-06-04 | 9.01 | 9.29 | 8.93 | 9.19 | +1.21% | 4.44 | 9.47% |
| 2025-06-03 | 8.78 | 9.13 | 8.78 | 9.08 | +2.36% | 4.69 | 10.12% |
| 2025-05-30 | 8.64 | 9.36 | 8.54 | 8.87 | +1.95% | 5.00 | 10.84% |
| 2025-05-29 | 8.48 | 8.74 | 8.45 | 8.70 | +2.71% | 2.25 | 5.08% |
| 2025-05-28 | 8.69 | 8.75 | 8.44 | 8.47 | -2.64% | 2.09 | 4.73% |
| 2025-05-27 | 8.79 | 8.79 | 8.66 | 8.70 | -0.91% | 1.34 | 3.00% |