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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.84 | 7.85 | 7.70 | 7.74 | -1.65% | 0.81 | 2.03% |
| 2026-04-20 | 7.88 | 7.90 | 7.82 | 7.87 | -0.38% | 0.78 | 1.95% |
| 2026-04-17 | 7.91 | 7.95 | 7.80 | 7.90 | -0.88% | 0.97 | 2.40% |
| 2026-04-16 | 7.75 | 8.00 | 7.75 | 7.97 | +3.91% | 1.59 | 3.91% |
| 2026-04-15 | 7.80 | 7.83 | 7.65 | 7.67 | -1.92% | 0.88 | 2.23% |
| 2026-04-14 | 7.80 | 7.83 | 7.70 | 7.82 | +0.77% | 0.83 | 2.08% |
| 2026-04-13 | 7.59 | 7.79 | 7.57 | 7.76 | +1.17% | 0.98 | 2.47% |
| 2026-04-10 | 7.57 | 7.79 | 7.56 | 7.67 | +1.99% | 1.27 | 3.22% |
| 2026-04-09 | 7.64 | 7.65 | 7.48 | 7.52 | -2.46% | 0.98 | 2.54% |
| 2026-04-08 | 7.61 | 7.71 | 7.48 | 7.71 | +3.35% | 1.32 | 3.39% |
| 2026-04-07 | 7.22 | 7.50 | 7.20 | 7.46 | +3.32% | 1.34 | 3.53% |
| 2026-04-03 | 7.42 | 7.63 | 7.20 | 7.22 | -1.37% | 1.19 | 3.17% |
| 2026-04-02 | 7.47 | 7.52 | 7.28 | 7.32 | -2.66% | 1.16 | 3.07% |
| 2026-04-01 | 7.65 | 7.68 | 7.48 | 7.52 | 0.00% | 1.36 | 3.51% |
| 2026-03-31 | 7.67 | 7.79 | 7.51 | 7.52 | -2.34% | 1.05 | 2.68% |
| 2026-03-30 | 7.66 | 7.77 | 7.55 | 7.70 | -1.03% | 1.01 | 2.59% |
| 2026-03-27 | 7.48 | 7.79 | 7.46 | 7.78 | +2.37% | 1.12 | 2.84% |
| 2026-03-26 | 7.87 | 7.90 | 7.58 | 7.60 | -3.92% | 1.37 | 3.46% |
| 2026-03-25 | 7.80 | 7.96 | 7.75 | 7.91 | +1.02% | 1.32 | 3.26% |
| 2026-03-24 | 7.72 | 7.84 | 7.53 | 7.83 | +3.30% | 1.62 | 4.10% |