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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 50.40 | 51.88 | 50.40 | 51.66 | +2.83% | 1.51 | 8.17% |
| 2025-06-23 | 49.78 | 50.30 | 49.00 | 50.24 | +0.10% | 0.91 | 5.06% |
| 2025-06-20 | 50.98 | 51.50 | 50.02 | 50.19 | -2.47% | 1.01 | 5.53% |
| 2025-06-19 | 52.89 | 53.20 | 51.38 | 51.46 | -2.87% | 2.07 | 10.96% |
| 2025-06-18 | 49.65 | 54.88 | 48.94 | 52.98 | +6.62% | 3.25 | 17.24% |
| 2025-06-17 | 50.60 | 50.64 | 49.30 | 49.69 | -2.19% | 1.20 | 6.71% |
| 2025-06-16 | 51.00 | 51.89 | 50.43 | 50.80 | -0.24% | 1.55 | 8.44% |
| 2025-06-13 | 50.50 | 51.39 | 49.70 | 50.92 | +0.49% | 1.92 | 10.56% |
| 2025-06-12 | 49.60 | 51.97 | 49.46 | 50.67 | +0.82% | 2.53 | 13.82% |
| 2025-06-11 | 49.14 | 51.66 | 49.14 | 50.26 | +3.48% | 2.71 | 14.86% |
| 2025-06-10 | 50.50 | 50.69 | 47.81 | 48.57 | -3.30% | 2.17 | 12.33% |
| 2025-06-09 | 50.11 | 50.84 | 49.58 | 50.23 | +0.24% | 1.56 | 8.64% |
| 2025-06-06 | 51.88 | 51.88 | 50.00 | 50.11 | -3.32% | 2.04 | 11.24% |
| 2025-06-05 | 51.69 | 52.22 | 51.04 | 51.83 | +0.02% | 1.70 | 9.16% |
| 2025-06-04 | 52.91 | 53.31 | 51.55 | 51.82 | -2.87% | 2.49 | 13.26% |
| 2025-06-03 | 55.16 | 55.18 | 53.11 | 53.35 | -3.11% | 2.44 | 12.61% |
| 2025-05-30 | 54.60 | 56.55 | 54.13 | 55.06 | +1.68% | 3.59 | 18.01% |
| 2025-05-29 | 52.80 | 55.80 | 51.18 | 54.15 | +1.06% | 3.58 | 18.54% |
| 2025-05-28 | 52.68 | 55.48 | 52.50 | 53.58 | +1.86% | 3.27 | 16.80% |
| 2025-05-27 | 53.05 | 54.60 | 52.60 | 52.60 | -1.29% | 2.64 | 13.75% |