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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 9.09 | 9.13 | 8.88 | 8.92 | -0.78% | 1.17 | 2.54% |
| 2026-01-15 | 9.15 | 9.20 | 8.97 | 8.99 | -2.49% | 1.84 | 3.97% |
| 2026-01-14 | 9.13 | 9.47 | 9.11 | 9.22 | +0.77% | 2.53 | 5.32% |
| 2026-01-13 | 9.42 | 9.43 | 9.14 | 9.15 | -2.97% | 1.90 | 4.00% |
| 2026-01-12 | 9.25 | 9.43 | 9.22 | 9.43 | +1.84% | 2.53 | 5.29% |
| 2026-01-09 | 9.10 | 9.30 | 9.09 | 9.26 | +1.65% | 2.35 | 4.96% |
| 2026-01-08 | 9.07 | 9.18 | 8.98 | 9.11 | +0.11% | 1.29 | 2.76% |
| 2026-01-07 | 9.23 | 9.28 | 9.06 | 9.10 | -1.30% | 1.90 | 4.05% |
| 2026-01-06 | 8.94 | 9.23 | 8.93 | 9.22 | +2.67% | 2.70 | 5.76% |
| 2026-01-05 | 8.93 | 9.01 | 8.84 | 8.98 | 0.00% | 1.20 | 2.61% |
| 2025-12-31 | 9.04 | 9.06 | 8.91 | 8.98 | +0.34% | 0.93 | 2.02% |
| 2025-12-30 | 9.01 | 9.14 | 8.95 | 8.95 | -1.43% | 1.30 | 2.80% |
| 2025-12-29 | 8.98 | 9.15 | 8.95 | 9.08 | +1.34% | 1.74 | 3.73% |
| 2025-12-26 | 8.96 | 9.09 | 8.94 | 8.96 | -0.33% | 1.26 | 2.73% |
| 2025-12-25 | 8.95 | 9.09 | 8.95 | 8.99 | +0.22% | 1.14 | 2.48% |
| 2025-12-24 | 8.87 | 9.07 | 8.80 | 8.97 | +1.13% | 1.09 | 2.37% |
| 2025-12-23 | 9.04 | 9.04 | 8.84 | 8.87 | -2.21% | 1.59 | 3.49% |
| 2025-12-22 | 8.80 | 9.21 | 8.79 | 9.07 | +3.07% | 2.56 | 5.50% |
| 2025-12-19 | 8.66 | 8.83 | 8.66 | 8.80 | +1.62% | 0.91 | 2.02% |
| 2025-12-18 | 8.82 | 8.82 | 8.66 | 8.66 | -1.93% | 0.80 | 1.79% |