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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 62.60 | 62.89 | 60.77 | 61.00 | -3.16% | 2.60 | 11.74% |
| 2025-08-18 | 61.78 | 63.00 | 60.81 | 62.99 | +1.91% | 2.94 | 13.24% |
| 2025-08-15 | 62.35 | 63.00 | 59.65 | 61.81 | +2.52% | 3.84 | 17.45% |
| 2025-08-14 | 63.84 | 63.85 | 60.29 | 60.29 | -5.56% | 3.31 | 14.93% |
| 2025-08-13 | 59.29 | 64.00 | 59.00 | 63.84 | +7.57% | 4.20 | 18.67% |
| 2025-08-12 | 59.29 | 59.79 | 58.57 | 59.35 | +0.25% | 1.30 | 6.09% |
| 2025-08-11 | 59.28 | 60.18 | 58.92 | 59.20 | -0.44% | 1.38 | 6.46% |
| 2025-08-08 | 59.70 | 61.58 | 59.18 | 59.46 | -0.49% | 2.75 | 12.66% |
| 2025-08-07 | 58.80 | 61.11 | 58.62 | 59.75 | +1.62% | 3.66 | 16.94% |
| 2025-08-06 | 56.66 | 59.45 | 56.36 | 58.80 | +3.78% | 2.84 | 13.53% |
| 2025-08-05 | 56.73 | 56.99 | 55.93 | 56.66 | -0.12% | 1.18 | 5.80% |
| 2025-08-04 | 55.70 | 56.75 | 55.00 | 56.73 | +0.96% | 1.24 | 6.14% |
| 2025-08-01 | 55.00 | 56.20 | 54.86 | 56.19 | +2.74% | 1.82 | 9.08% |
| 2025-07-31 | 54.85 | 56.78 | 54.50 | 54.69 | -0.02% | 2.42 | 12.07% |
| 2025-07-30 | 55.02 | 55.60 | 54.40 | 54.70 | -1.08% | 1.30 | 6.55% |
| 2025-07-29 | 56.17 | 56.51 | 55.03 | 55.30 | -1.58% | 1.55 | 7.77% |
| 2025-07-28 | 56.55 | 57.84 | 56.00 | 56.19 | -0.21% | 1.71 | 8.41% |
| 2025-07-25 | 56.07 | 56.88 | 55.49 | 56.31 | +0.32% | 1.55 | 7.71% |
| 2025-07-24 | 55.94 | 56.78 | 55.70 | 56.13 | +0.34% | 1.28 | 6.37% |
| 2025-07-23 | 56.59 | 57.50 | 55.36 | 55.94 | -1.34% | 1.79 | 8.82% |