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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.06 | 10.23 | 9.98 | 10.20 | +1.80% | 2.89 | 5.55% |
| 2025-09-15 | 9.94 | 10.06 | 9.90 | 10.02 | +0.30% | 2.02 | 3.94% |
| 2025-09-12 | 10.15 | 10.25 | 9.97 | 9.99 | -1.58% | 2.90 | 5.61% |
| 2025-09-11 | 9.93 | 10.16 | 9.83 | 10.15 | +2.22% | 3.17 | 6.16% |
| 2025-09-10 | 10.00 | 10.02 | 9.89 | 9.93 | -0.70% | 1.98 | 3.89% |
| 2025-09-09 | 10.02 | 10.12 | 9.90 | 10.00 | -0.70% | 2.56 | 4.99% |
| 2025-09-08 | 10.24 | 10.24 | 9.98 | 10.07 | -1.66% | 3.31 | 6.42% |
| 2025-09-05 | 10.30 | 10.30 | 9.93 | 10.24 | 0.00% | 3.01 | 5.77% |
| 2025-09-04 | 10.23 | 10.51 | 10.02 | 10.24 | +0.20% | 4.16 | 7.88% |
| 2025-09-03 | 10.75 | 10.75 | 10.15 | 10.22 | -4.66% | 4.34 | 8.16% |
| 2025-09-02 | 11.10 | 11.12 | 10.54 | 10.72 | -4.11% | 6.75 | 12.23% |
| 2025-09-01 | 10.85 | 11.40 | 10.76 | 11.18 | +2.19% | 7.73 | 13.55% |
| 2025-08-29 | 11.06 | 11.30 | 10.83 | 10.94 | -1.08% | 7.10 | 12.52% |
| 2025-08-28 | 10.86 | 11.11 | 10.73 | 11.06 | +2.22% | 7.90 | 14.08% |
| 2025-08-27 | 10.73 | 11.35 | 10.67 | 10.82 | +0.84% | 9.10 | 16.15% |
| 2025-08-26 | 10.90 | 10.97 | 10.70 | 10.73 | -1.83% | 4.86 | 8.75% |
| 2025-08-25 | 10.96 | 11.07 | 10.75 | 10.93 | +0.28% | 6.14 | 11.00% |
| 2025-08-22 | 10.77 | 10.98 | 10.68 | 10.90 | +0.28% | 6.18 | 11.12% |
| 2025-08-21 | 10.95 | 11.24 | 10.77 | 10.87 | -0.73% | 7.24 | 12.83% |
| 2025-08-20 | 10.75 | 11.09 | 10.72 | 10.95 | +0.74% | 6.75 | 12.10% |