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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 57.02 | 58.05 | 56.67 | 56.70 | -1.22% | 2.24 | 10.92% |
| 2025-07-21 | 58.02 | 59.39 | 56.74 | 57.40 | -0.36% | 3.55 | 17.08% |
| 2025-07-18 | 55.27 | 60.00 | 55.27 | 57.61 | +2.07% | 4.99 | 23.92% |
| 2025-07-17 | 55.55 | 57.36 | 54.07 | 56.44 | +3.58% | 4.49 | 22.45% |
| 2025-07-16 | 53.42 | 54.85 | 52.28 | 54.49 | +2.00% | 3.32 | 17.22% |
| 2025-07-15 | 52.57 | 53.58 | 51.60 | 53.42 | +1.62% | 1.66 | 8.82% |
| 2025-07-14 | 51.88 | 53.18 | 51.30 | 52.57 | +1.58% | 1.61 | 8.51% |
| 2025-07-11 | 51.24 | 52.18 | 51.03 | 51.75 | +0.49% | 1.13 | 6.07% |
| 2025-07-10 | 51.34 | 51.69 | 50.81 | 51.50 | -0.85% | 1.25 | 6.82% |
| 2025-07-09 | 51.78 | 53.58 | 51.63 | 51.94 | +0.31% | 1.42 | 7.57% |
| 2025-07-08 | 51.00 | 52.48 | 50.78 | 51.78 | +1.63% | 1.28 | 6.87% |
| 2025-07-07 | 52.80 | 52.98 | 50.50 | 50.95 | -2.88% | 1.81 | 9.84% |
| 2025-07-04 | 52.80 | 53.46 | 52.08 | 52.46 | -0.64% | 1.67 | 8.79% |
| 2025-07-03 | 52.02 | 53.65 | 52.02 | 52.80 | +0.98% | 1.36 | 7.15% |
| 2025-07-02 | 53.95 | 53.95 | 52.01 | 52.29 | -2.64% | 1.30 | 6.82% |
| 2025-07-01 | 53.14 | 53.95 | 52.83 | 53.71 | +0.77% | 1.37 | 7.11% |
| 2025-06-30 | 53.25 | 53.59 | 52.65 | 53.30 | +0.08% | 1.32 | 6.94% |
| 2025-06-27 | 52.70 | 53.88 | 52.53 | 53.26 | +0.83% | 1.61 | 8.44% |
| 2025-06-26 | 53.50 | 54.71 | 52.50 | 52.82 | -0.30% | 2.78 | 14.42% |
| 2025-06-25 | 51.66 | 53.48 | 51.12 | 52.98 | +2.56% | 2.35 | 12.50% |