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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.37 | 9.53 | 9.37 | 9.41 | -0.32% | 1.07 | 2.21% |
| 2025-10-21 | 9.30 | 9.48 | 9.26 | 9.44 | +1.72% | 1.27 | 2.63% |
| 2025-10-20 | 9.36 | 9.38 | 9.25 | 9.28 | +0.32% | 0.91 | 1.90% |
| 2025-10-17 | 9.48 | 9.56 | 9.23 | 9.25 | -2.32% | 1.40 | 2.90% |
| 2025-10-16 | 9.66 | 9.66 | 9.46 | 9.47 | -2.07% | 1.21 | 2.47% |
| 2025-10-15 | 9.69 | 9.73 | 9.54 | 9.67 | -0.31% | 1.71 | 3.46% |
| 2025-10-14 | 9.62 | 9.80 | 9.56 | 9.70 | +1.15% | 2.35 | 4.74% |
| 2025-10-13 | 9.41 | 9.60 | 9.31 | 9.59 | -1.03% | 1.72 | 3.55% |
| 2025-10-10 | 9.50 | 9.88 | 9.48 | 9.69 | +1.15% | 2.34 | 4.69% |
| 2025-10-09 | 9.48 | 9.59 | 9.37 | 9.58 | +0.84% | 1.58 | 3.24% |
| 2025-09-30 | 9.60 | 9.63 | 9.50 | 9.50 | -1.66% | 1.53 | 3.14% |
| 2025-09-29 | 9.38 | 9.76 | 9.26 | 9.66 | +2.66% | 2.37 | 4.83% |
| 2025-09-26 | 9.45 | 9.55 | 9.41 | 9.41 | -0.84% | 1.10 | 2.25% |
| 2025-09-25 | 9.60 | 9.62 | 9.44 | 9.49 | -1.35% | 1.64 | 3.36% |
| 2025-09-24 | 9.51 | 9.67 | 9.45 | 9.62 | +0.52% | 1.47 | 2.99% |
| 2025-09-23 | 9.80 | 9.80 | 9.40 | 9.57 | -3.33% | 2.31 | 4.72% |
| 2025-09-22 | 9.73 | 9.90 | 9.62 | 9.90 | +1.96% | 1.73 | 3.46% |
| 2025-09-19 | 9.88 | 9.90 | 9.70 | 9.71 | -2.12% | 2.28 | 4.56% |
| 2025-09-18 | 10.32 | 10.32 | 9.79 | 9.92 | -4.43% | 5.51 | 10.75% |
| 2025-09-17 | 10.21 | 10.47 | 10.14 | 10.38 | +1.76% | 4.53 | 8.55% |