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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.99 | 7.99 | 7.53 | 7.58 | -6.07% | 1.95 | 4.90% |
| 2026-03-20 | 8.58 | 8.67 | 8.06 | 8.07 | -6.27% | 2.89 | 6.84% |
| 2026-03-19 | 8.65 | 8.80 | 8.58 | 8.61 | -1.71% | 1.90 | 4.26% |
| 2026-03-18 | 8.80 | 8.83 | 8.60 | 8.76 | -0.68% | 1.87 | 4.21% |
| 2026-03-17 | 8.97 | 9.10 | 8.75 | 8.82 | -1.78% | 2.49 | 5.46% |
| 2026-03-16 | 8.73 | 9.24 | 8.70 | 8.98 | +3.22% | 3.63 | 7.91% |
| 2026-03-13 | 9.15 | 9.18 | 8.68 | 8.70 | -5.64% | 3.52 | 7.72% |
| 2026-03-12 | 9.45 | 9.46 | 9.17 | 9.22 | -2.23% | 3.21 | 6.77% |
| 2026-03-11 | 9.86 | 9.99 | 9.38 | 9.43 | -4.26% | 4.29 | 8.77% |
| 2026-03-10 | 10.09 | 10.19 | 9.83 | 9.85 | -1.70% | 4.48 | 8.76% |
| 2026-03-09 | 9.84 | 10.23 | 9.80 | 10.02 | +0.70% | 4.45 | 8.65% |
| 2026-03-06 | 9.82 | 10.05 | 9.77 | 9.95 | +0.10% | 5.29 | 10.39% |
| 2026-03-05 | 9.64 | 10.04 | 9.58 | 9.94 | +4.41% | 6.84 | 13.59% |
| 2026-03-04 | 9.32 | 9.59 | 9.27 | 9.52 | +1.38% | 4.84 | 9.95% |
| 2026-03-03 | 9.31 | 9.67 | 9.29 | 9.39 | +1.40% | 6.20 | 12.73% |
| 2026-03-02 | 9.18 | 9.44 | 9.07 | 9.26 | +0.65% | 4.23 | 8.89% |
| 2026-02-27 | 9.06 | 9.24 | 9.03 | 9.20 | +1.32% | 1.76 | 3.76% |
| 2026-02-26 | 8.90 | 9.13 | 8.87 | 9.08 | +1.57% | 1.83 | 3.95% |
| 2026-02-25 | 8.72 | 8.95 | 8.72 | 8.94 | +2.64% | 1.49 | 3.28% |
| 2026-02-24 | 8.78 | 8.78 | 8.68 | 8.71 | +0.23% | 0.50 | 1.11% |