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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 8.70 | 8.79 | 8.65 | 8.78 | +0.57% | 1.71 | 3.83% |
| 2025-05-23 | 8.98 | 9.06 | 8.70 | 8.73 | -3.95% | 3.69 | 8.10% |
| 2025-05-22 | 9.40 | 9.47 | 9.08 | 9.09 | -3.09% | 4.14 | 8.76% |
| 2025-05-21 | 9.25 | 9.49 | 9.22 | 9.38 | +1.40% | 4.73 | 9.80% |
| 2025-05-20 | 9.26 | 9.38 | 9.18 | 9.25 | -0.32% | 2.91 | 6.12% |
| 2025-05-19 | 9.14 | 9.31 | 9.08 | 9.28 | +2.09% | 3.22 | 6.79% |
| 2025-05-16 | 9.20 | 9.20 | 9.08 | 9.09 | -0.98% | 2.48 | 5.28% |
| 2025-05-15 | 9.38 | 9.49 | 9.16 | 9.18 | -3.87% | 4.46 | 9.35% |
| 2025-05-14 | 9.05 | 9.78 | 8.99 | 9.55 | +4.70% | 8.24 | 17.04% |
| 2025-05-13 | 9.30 | 9.30 | 9.04 | 9.12 | -1.51% | 2.82 | 6.00% |
| 2025-05-12 | 9.04 | 9.29 | 8.94 | 9.26 | +3.46% | 3.73 | 7.94% |
| 2025-05-09 | 9.16 | 9.24 | 8.94 | 8.95 | -3.13% | 3.08 | 6.64% |
| 2025-05-08 | 9.42 | 9.48 | 9.20 | 9.24 | -0.22% | 3.86 | 8.10% |
| 2025-05-07 | 9.78 | 9.98 | 9.18 | 9.26 | +1.09% | 7.76 | 15.85% |
| 2025-05-06 | 8.80 | 9.22 | 8.78 | 9.16 | +5.15% | 4.68 | 10.08% |