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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 54.79 | 55.25 | 53.80 | 54.52 | -0.49% | 2.39 | 5.22% |
| 2026-01-15 | 52.32 | 54.80 | 52.08 | 54.79 | +4.01% | 2.58 | 5.73% |
| 2026-01-14 | 51.51 | 53.97 | 51.30 | 52.68 | +1.66% | 2.19 | 4.91% |
| 2026-01-13 | 53.33 | 53.84 | 51.70 | 51.82 | -2.85% | 1.41 | 3.19% |
| 2026-01-12 | 52.76 | 53.66 | 51.61 | 53.34 | +1.10% | 1.70 | 3.86% |
| 2026-01-09 | 52.61 | 53.31 | 52.29 | 52.76 | +0.32% | 1.18 | 2.67% |
| 2026-01-08 | 53.01 | 53.48 | 52.40 | 52.59 | -2.39% | 1.67 | 3.76% |
| 2026-01-07 | 51.88 | 55.53 | 51.41 | 53.88 | +3.92% | 3.00 | 6.70% |
| 2026-01-06 | 53.00 | 53.23 | 51.51 | 51.85 | -2.59% | 1.89 | 4.31% |
| 2026-01-05 | 51.29 | 53.70 | 50.60 | 53.23 | +2.96% | 2.43 | 5.52% |
| 2025-12-31 | 51.47 | 53.18 | 50.50 | 51.70 | +1.04% | 2.03 | 4.65% |
| 2025-12-30 | 49.08 | 51.80 | 48.40 | 51.17 | +4.68% | 2.76 | 6.50% |
| 2025-12-29 | 48.20 | 49.05 | 48.02 | 48.88 | +1.16% | 1.09 | 2.66% |
| 2025-12-26 | 46.80 | 48.70 | 46.50 | 48.32 | +1.00% | 1.42 | 3.55% |
| 2025-12-25 | 48.25 | 48.25 | 47.74 | 47.84 | -0.23% | 0.44 | 1.11% |
| 2025-12-24 | 48.11 | 48.29 | 47.75 | 47.95 | -0.31% | 0.40 | 1.00% |
| 2025-12-23 | 48.30 | 48.54 | 47.80 | 48.10 | -0.58% | 0.48 | 1.20% |
| 2025-12-22 | 47.77 | 48.69 | 47.60 | 48.38 | +1.55% | 0.46 | 1.12% |
| 2025-12-19 | 47.55 | 48.31 | 47.51 | 47.64 | +0.38% | 0.32 | 0.80% |
| 2025-12-18 | 47.40 | 48.32 | 47.31 | 47.46 | -0.42% | 0.43 | 1.07% |