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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 51.91 | 52.30 | 51.20 | 51.21 | -1.16% | 0.59 | 1.37% |
| 2026-02-12 | 52.49 | 52.80 | 51.71 | 51.81 | -0.67% | 0.70 | 1.60% |
| 2026-02-11 | 52.17 | 52.64 | 51.81 | 52.16 | -0.02% | 0.57 | 1.30% |
| 2026-02-10 | 51.05 | 52.38 | 50.65 | 52.17 | +2.17% | 1.08 | 2.47% |
| 2026-02-09 | 50.35 | 51.43 | 50.11 | 51.06 | +1.92% | 0.83 | 1.94% |
| 2026-02-06 | 49.62 | 50.38 | 49.33 | 50.10 | +0.58% | 1.05 | 2.50% |
| 2026-02-05 | 50.60 | 51.00 | 49.70 | 49.81 | -2.10% | 0.94 | 2.23% |
| 2026-02-04 | 51.27 | 51.44 | 50.61 | 50.88 | -0.41% | 0.71 | 1.66% |
| 2026-02-03 | 50.48 | 51.14 | 50.13 | 51.09 | +1.31% | 1.01 | 2.37% |
| 2026-02-02 | 51.87 | 52.19 | 49.90 | 50.43 | -3.58% | 1.74 | 4.09% |
| 2026-01-30 | 54.10 | 55.00 | 52.04 | 52.30 | -4.47% | 2.19 | 4.91% |
| 2026-01-29 | 57.00 | 57.87 | 54.42 | 54.75 | -5.60% | 3.15 | 6.69% |
| 2026-01-28 | 54.80 | 61.64 | 53.99 | 58.00 | +5.45% | 5.35 | 11.01% |
| 2026-01-27 | 53.28 | 55.54 | 51.66 | 55.00 | +3.00% | 1.92 | 4.25% |
| 2026-01-26 | 54.00 | 56.88 | 53.20 | 53.40 | -0.78% | 1.58 | 3.44% |
| 2026-01-23 | 53.16 | 53.93 | 52.81 | 53.82 | +1.51% | 0.95 | 2.13% |
| 2026-01-22 | 53.79 | 53.80 | 52.87 | 53.02 | -1.12% | 0.90 | 2.02% |
| 2026-01-21 | 52.40 | 53.89 | 52.25 | 53.62 | +2.23% | 0.87 | 1.94% |
| 2026-01-20 | 53.45 | 54.07 | 52.00 | 52.45 | -1.71% | 1.01 | 2.27% |
| 2026-01-19 | 54.52 | 54.80 | 53.20 | 53.36 | -2.13% | 1.39 | 3.08% |