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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 55.28 | 55.73 | 52.44 | 53.29 | -2.63% | 3.20 | 16.66% |
| 2025-05-23 | 56.03 | 57.92 | 54.08 | 54.73 | -3.83% | 5.55 | 27.68% |
| 2025-05-22 | 49.99 | 58.70 | 49.99 | 56.91 | +11.54% | 7.21 | 36.34% |
| 2025-05-21 | 53.99 | 54.00 | 50.70 | 51.02 | -4.46% | 4.18 | 22.34% |
| 2025-05-20 | 55.13 | 55.73 | 52.00 | 53.40 | -3.14% | 4.31 | 22.29% |
| 2025-05-19 | 56.78 | 60.85 | 54.59 | 55.13 | -1.15% | 6.84 | 32.79% |
| 2025-05-16 | 50.72 | 56.63 | 50.51 | 55.77 | +7.59% | 5.88 | 29.67% |
| 2025-05-15 | 49.75 | 54.01 | 49.40 | 51.84 | +4.93% | 4.73 | 25.12% |
| 2025-05-14 | 49.57 | 50.24 | 48.77 | 49.40 | -0.41% | 2.75 | 15.25% |
| 2025-05-13 | 47.61 | 49.71 | 47.00 | 49.60 | +5.62% | 3.53 | 20.01% |
| 2025-05-12 | 47.33 | 47.67 | 46.83 | 46.96 | +0.31% | 1.77 | 10.32% |
| 2025-05-09 | 48.00 | 48.08 | 46.44 | 46.82 | -2.94% | 2.01 | 11.72% |
| 2025-05-08 | 47.18 | 48.60 | 47.18 | 48.23 | +1.79% | 2.47 | 14.12% |
| 2025-05-07 | 47.75 | 48.91 | 47.00 | 47.38 | +0.76% | 3.35 | 19.20% |
| 2025-05-06 | 46.03 | 47.03 | 45.74 | 47.03 | +3.48% | 2.56 | 15.14% |