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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.76 | 8.91 | 8.56 | 8.83 | -0.11% | 1.47 | 3.28% |
| 2025-12-16 | 8.70 | 8.93 | 8.59 | 8.84 | +1.73% | 1.60 | 3.54% |
| 2025-12-15 | 8.65 | 8.80 | 8.62 | 8.69 | -0.23% | 0.70 | 1.56% |
| 2025-12-12 | 8.74 | 8.86 | 8.68 | 8.71 | -0.68% | 0.87 | 1.95% |
| 2025-12-11 | 9.05 | 9.05 | 8.75 | 8.77 | -3.20% | 1.30 | 2.87% |
| 2025-12-10 | 8.88 | 9.10 | 8.80 | 9.06 | +2.03% | 1.36 | 2.97% |
| 2025-12-09 | 9.00 | 9.03 | 8.87 | 8.88 | -2.42% | 1.58 | 3.45% |
| 2025-12-08 | 9.21 | 9.35 | 9.08 | 9.10 | -0.98% | 2.62 | 5.56% |
| 2025-12-05 | 8.92 | 9.25 | 8.89 | 9.19 | +2.57% | 2.75 | 5.88% |
| 2025-12-04 | 8.95 | 9.09 | 8.88 | 8.96 | -1.21% | 1.94 | 4.22% |
| 2025-12-03 | 8.65 | 9.26 | 8.62 | 9.07 | +5.59% | 4.12 | 8.92% |
| 2025-12-02 | 8.71 | 8.72 | 8.58 | 8.59 | -1.04% | 0.48 | 1.09% |
| 2025-12-01 | 8.66 | 8.71 | 8.63 | 8.68 | +0.23% | 0.53 | 1.19% |
| 2025-11-28 | 8.57 | 8.68 | 8.53 | 8.66 | +0.81% | 0.63 | 1.42% |
| 2025-11-27 | 8.57 | 8.66 | 8.56 | 8.59 | +0.23% | 0.51 | 1.15% |
| 2025-11-26 | 8.63 | 8.69 | 8.57 | 8.57 | -0.81% | 0.65 | 1.47% |
| 2025-11-25 | 8.59 | 8.68 | 8.59 | 8.64 | +0.82% | 0.62 | 1.40% |
| 2025-11-24 | 8.50 | 8.61 | 8.43 | 8.57 | +1.06% | 0.76 | 1.74% |
| 2025-11-21 | 8.82 | 8.88 | 8.44 | 8.48 | -4.50% | 1.29 | 2.92% |
| 2025-11-20 | 9.00 | 9.05 | 8.87 | 8.88 | -0.45% | 0.67 | 1.46% |