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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 47.70 | 47.70 | 46.78 | 47.00 | -1.49% | 0.49 | 1.24% |
| 2026-04-20 | 47.49 | 48.50 | 47.33 | 47.71 | +0.48% | 0.65 | 1.61% |
| 2026-04-17 | 47.21 | 47.91 | 47.00 | 47.48 | +0.57% | 0.46 | 1.15% |
| 2026-04-16 | 46.98 | 47.79 | 46.98 | 47.21 | +0.81% | 0.51 | 1.28% |
| 2026-04-15 | 48.00 | 48.80 | 46.64 | 46.83 | -3.04% | 0.88 | 2.21% |
| 2026-04-14 | 47.69 | 48.59 | 46.90 | 48.30 | +2.14% | 0.75 | 1.87% |
| 2026-04-13 | 46.66 | 47.45 | 46.50 | 47.29 | +0.92% | 0.38 | 0.96% |
| 2026-04-10 | 46.88 | 47.50 | 46.68 | 46.86 | +0.60% | 0.39 | 0.98% |
| 2026-04-09 | 46.50 | 46.99 | 46.23 | 46.58 | -0.41% | 0.45 | 1.14% |
| 2026-04-08 | 46.66 | 46.93 | 46.15 | 46.77 | +1.85% | 0.69 | 1.75% |
| 2026-04-07 | 45.23 | 46.10 | 44.59 | 45.92 | +1.23% | 0.40 | 1.03% |
| 2026-04-03 | 44.79 | 45.51 | 44.50 | 45.36 | +1.25% | 0.38 | 1.02% |
| 2026-04-02 | 45.50 | 45.50 | 44.60 | 44.80 | -1.10% | 0.28 | 0.74% |
| 2026-04-01 | 45.80 | 45.80 | 45.01 | 45.30 | +0.80% | 0.41 | 1.08% |
| 2026-03-31 | 46.02 | 46.65 | 44.93 | 44.94 | -3.89% | 0.78 | 2.04% |
| 2026-03-30 | 46.29 | 48.24 | 46.29 | 46.76 | +3.11% | 1.13 | 2.85% |
| 2026-03-27 | 43.95 | 45.75 | 43.72 | 45.35 | +2.62% | 0.62 | 1.64% |
| 2026-03-26 | 45.31 | 45.31 | 44.01 | 44.19 | -2.15% | 0.45 | 1.22% |
| 2026-03-25 | 45.00 | 45.45 | 44.90 | 45.16 | +0.69% | 0.54 | 1.44% |
| 2026-03-24 | 45.49 | 45.49 | 44.00 | 44.85 | +1.17% | 0.49 | 1.31% |