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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 46.00 | 46.00 | 44.28 | 44.33 | -4.56% | 0.72 | 1.90% |
| 2026-03-20 | 47.10 | 47.56 | 46.40 | 46.45 | -1.38% | 0.48 | 1.22% |
| 2026-03-19 | 48.36 | 48.60 | 47.03 | 47.10 | -3.21% | 0.57 | 1.44% |
| 2026-03-18 | 48.52 | 48.76 | 47.76 | 48.66 | +0.77% | 0.45 | 1.12% |
| 2026-03-17 | 50.30 | 50.35 | 48.29 | 48.29 | -3.44% | 1.00 | 2.43% |
| 2026-03-16 | 50.06 | 50.18 | 49.35 | 50.01 | -0.20% | 0.71 | 1.71% |
| 2026-03-13 | 52.85 | 53.85 | 50.10 | 50.11 | -5.18% | 2.05 | 4.80% |
| 2026-03-12 | 52.20 | 53.19 | 52.05 | 52.85 | +1.73% | 1.27 | 2.86% |
| 2026-03-11 | 51.88 | 52.64 | 51.76 | 51.95 | +0.15% | 0.79 | 1.80% |
| 2026-03-10 | 51.63 | 52.17 | 51.20 | 51.87 | +1.51% | 0.86 | 1.98% |
| 2026-03-09 | 52.20 | 52.72 | 50.00 | 51.10 | -4.04% | 1.56 | 3.65% |
| 2026-03-06 | 52.00 | 53.66 | 51.95 | 53.25 | +1.97% | 1.20 | 2.70% |
| 2026-03-05 | 53.27 | 53.98 | 51.73 | 52.22 | -0.17% | 1.71 | 3.86% |
| 2026-03-04 | 54.32 | 55.69 | 52.16 | 52.31 | -2.22% | 2.15 | 4.80% |
| 2026-03-03 | 50.19 | 54.80 | 49.75 | 53.50 | +7.69% | 3.14 | 7.07% |
| 2026-03-02 | 50.08 | 50.71 | 49.40 | 49.68 | -2.61% | 0.80 | 1.90% |
| 2026-02-27 | 51.23 | 52.19 | 50.86 | 51.01 | -0.43% | 0.56 | 1.30% |
| 2026-02-26 | 51.69 | 51.79 | 50.90 | 51.23 | -0.99% | 0.74 | 1.72% |
| 2026-02-25 | 52.25 | 52.25 | 51.40 | 51.74 | -0.42% | 0.75 | 1.71% |
| 2026-02-24 | 51.85 | 52.48 | 51.22 | 51.96 | +1.46% | 0.61 | 1.39% |