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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.70 | 8.85 | 8.68 | 8.69 | -0.46% | 0.81 | 1.79% |
| 2026-02-12 | 8.72 | 8.77 | 8.62 | 8.73 | +0.23% | 0.84 | 1.88% |
| 2026-02-11 | 8.74 | 8.75 | 8.69 | 8.71 | -0.34% | 0.45 | 1.02% |
| 2026-02-10 | 8.71 | 8.75 | 8.68 | 8.74 | +0.34% | 0.54 | 1.22% |
| 2026-02-09 | 8.74 | 8.76 | 8.69 | 8.71 | +0.46% | 0.50 | 1.12% |
| 2026-02-06 | 8.67 | 8.73 | 8.65 | 8.67 | -0.46% | 0.47 | 1.05% |
| 2026-02-05 | 8.65 | 8.76 | 8.64 | 8.71 | +0.23% | 0.59 | 1.33% |
| 2026-02-04 | 8.65 | 8.73 | 8.60 | 8.69 | +0.46% | 0.59 | 1.32% |
| 2026-02-03 | 8.56 | 8.65 | 8.54 | 8.65 | +1.29% | 0.56 | 1.26% |
| 2026-02-02 | 8.61 | 8.71 | 8.54 | 8.54 | -1.27% | 0.65 | 1.46% |
| 2026-01-30 | 8.68 | 8.77 | 8.61 | 8.65 | -0.80% | 0.70 | 1.57% |
| 2026-01-29 | 8.62 | 8.75 | 8.58 | 8.72 | +0.46% | 0.84 | 1.89% |
| 2026-01-28 | 8.75 | 8.83 | 8.66 | 8.68 | -1.36% | 0.87 | 1.94% |
| 2026-01-27 | 8.86 | 8.89 | 8.63 | 8.80 | -0.90% | 0.91 | 2.02% |
| 2026-01-26 | 9.04 | 9.07 | 8.83 | 8.88 | -1.55% | 1.13 | 2.47% |
| 2026-01-23 | 8.99 | 9.04 | 8.94 | 9.02 | +0.67% | 1.07 | 2.32% |
| 2026-01-22 | 8.85 | 8.98 | 8.85 | 8.96 | +1.36% | 0.88 | 1.93% |
| 2026-01-21 | 8.87 | 8.91 | 8.81 | 8.84 | -0.79% | 0.85 | 1.87% |
| 2026-01-20 | 8.93 | 8.97 | 8.87 | 8.91 | -0.45% | 0.90 | 1.96% |
| 2026-01-19 | 8.88 | 9.03 | 8.88 | 8.95 | +0.34% | 0.89 | 1.93% |