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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.05 | 9.14 | 8.87 | 8.92 | -2.09% | 1.29 | 2.82% |
| 2025-11-18 | 9.28 | 9.31 | 9.10 | 9.11 | -2.15% | 1.37 | 2.93% |
| 2025-11-17 | 9.31 | 9.35 | 9.25 | 9.31 | -0.11% | 0.70 | 1.48% |
| 2025-11-14 | 9.29 | 9.45 | 9.29 | 9.32 | -0.64% | 0.80 | 1.66% |
| 2025-11-13 | 9.29 | 9.40 | 9.23 | 9.38 | +0.86% | 0.98 | 2.05% |
| 2025-11-12 | 9.46 | 9.46 | 9.25 | 9.30 | -1.69% | 1.38 | 2.88% |
| 2025-11-11 | 9.55 | 9.59 | 9.44 | 9.46 | -1.36% | 1.24 | 2.53% |
| 2025-11-10 | 9.34 | 9.61 | 9.34 | 9.59 | +2.24% | 1.64 | 3.38% |
| 2025-11-07 | 9.47 | 9.49 | 9.37 | 9.38 | -1.37% | 1.22 | 2.52% |
| 2025-11-06 | 9.51 | 9.56 | 9.44 | 9.51 | +0.21% | 1.21 | 2.48% |
| 2025-11-05 | 9.38 | 9.55 | 9.36 | 9.49 | +0.42% | 1.05 | 2.16% |
| 2025-11-04 | 9.48 | 9.51 | 9.37 | 9.45 | -0.63% | 0.97 | 2.00% |
| 2025-11-03 | 9.45 | 9.52 | 9.38 | 9.51 | +0.42% | 1.02 | 2.09% |
| 2025-10-31 | 9.41 | 9.51 | 9.40 | 9.47 | +0.74% | 1.13 | 2.34% |
| 2025-10-30 | 9.69 | 9.70 | 9.39 | 9.40 | -3.39% | 2.10 | 4.30% |
| 2025-10-29 | 9.55 | 9.77 | 9.54 | 9.73 | +1.46% | 2.54 | 5.12% |
| 2025-10-28 | 9.65 | 9.74 | 9.57 | 9.59 | -0.83% | 1.56 | 3.16% |
| 2025-10-27 | 9.78 | 9.80 | 9.62 | 9.67 | -0.62% | 2.16 | 4.34% |
| 2025-10-24 | 9.45 | 9.88 | 9.44 | 9.73 | +2.31% | 3.27 | 6.59% |
| 2025-10-23 | 9.41 | 9.52 | 9.26 | 9.51 | +1.06% | 1.49 | 3.09% |