新铝时代 sz.301613
45.60
+1.31%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 45.53 | 45.95 | 44.73 | 45.60 | +1.31% | 0.55 | 1.45% |
| 2026-05-21 | 45.90 | 47.00 | 44.92 | 45.01 | -1.72% | 0.82 | 2.13% |
| 2026-05-20 | 45.00 | 46.00 | 44.64 | 45.80 | +0.97% | 0.62 | 1.62% |
| 2026-05-19 | 45.00 | 46.10 | 44.30 | 45.36 | +0.89% | 0.74 | 1.94% |
| 2026-05-18 | 45.80 | 45.88 | 44.63 | 44.96 | -1.83% | 0.67 | 1.77% |
| 2026-05-15 | 45.96 | 46.90 | 45.75 | 45.80 | -0.87% | 0.71 | 1.83% |
| 2026-05-14 | 48.40 | 48.80 | 46.16 | 46.20 | -4.55% | 1.11 | 2.82% |
| 2026-05-13 | 46.50 | 48.86 | 46.39 | 48.40 | +3.62% | 1.13 | 2.81% |
| 2026-05-12 | 47.90 | 48.02 | 46.47 | 46.71 | -2.48% | 1.02 | 2.60% |
| 2026-05-11 | 50.08 | 50.35 | 47.00 | 47.90 | -3.82% | 2.08 | 5.13% |
| 2026-05-08 | 47.20 | 50.12 | 46.98 | 49.80 | +5.13% | 1.96 | 4.79% |
| 2026-05-07 | 46.94 | 47.86 | 46.94 | 47.37 | +1.00% | 0.93 | 2.34% |
| 2026-05-06 | 47.11 | 47.37 | 46.84 | 46.90 | -0.06% | 0.82 | 2.06% |
| 2026-04-30 | 46.74 | 47.09 | 46.60 | 46.93 | +0.41% | 0.40 | 1.02% |
| 2026-04-29 | 45.72 | 47.18 | 45.60 | 46.74 | +1.63% | 0.60 | 1.55% |
| 2026-04-28 | 47.29 | 47.29 | 45.89 | 45.99 | -2.27% | 0.60 | 1.54% |
| 2026-04-27 | 46.30 | 47.36 | 46.03 | 47.06 | +1.64% | 0.70 | 1.76% |
| 2026-04-24 | 45.75 | 46.80 | 45.63 | 46.30 | +0.65% | 0.45 | 1.16% |
| 2026-04-23 | 47.10 | 47.23 | 45.80 | 46.00 | -2.38% | 0.59 | 1.52% |
| 2026-04-22 | 46.93 | 47.40 | 46.46 | 47.12 | +0.26% | 0.57 | 1.46% |