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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 48.00 | 48.16 | 46.62 | 47.66 | -1.12% | 0.71 | 1.78% |
| 2025-12-16 | 48.14 | 48.98 | 47.64 | 48.20 | -0.31% | 0.56 | 1.37% |
| 2025-12-15 | 48.47 | 49.70 | 48.15 | 48.35 | -1.69% | 0.74 | 1.81% |
| 2025-12-12 | 47.99 | 49.72 | 47.60 | 49.18 | +3.52% | 1.48 | 3.59% |
| 2025-12-11 | 46.90 | 48.52 | 46.66 | 47.51 | +1.60% | 0.90 | 2.26% |
| 2025-12-10 | 46.98 | 46.99 | 46.51 | 46.76 | -0.47% | 0.30 | 0.76% |
| 2025-12-09 | 46.93 | 47.48 | 46.70 | 46.98 | +0.13% | 0.35 | 0.88% |
| 2025-12-08 | 47.12 | 47.20 | 46.85 | 46.92 | -0.06% | 0.40 | 1.00% |
| 2025-12-05 | 46.32 | 47.09 | 46.03 | 46.95 | +1.01% | 0.45 | 1.16% |
| 2025-12-04 | 46.20 | 46.63 | 45.90 | 46.48 | +0.61% | 0.43 | 1.10% |
| 2025-12-03 | 46.65 | 46.79 | 45.92 | 46.20 | -0.88% | 0.33 | 0.85% |
| 2025-12-02 | 47.29 | 47.44 | 46.58 | 46.61 | -1.31% | 0.41 | 1.04% |
| 2025-12-01 | 46.00 | 47.32 | 45.98 | 47.23 | +2.54% | 0.79 | 2.02% |
| 2025-11-28 | 45.96 | 46.10 | 45.20 | 46.06 | +0.66% | 0.41 | 1.07% |
| 2025-11-27 | 45.99 | 46.37 | 45.70 | 45.76 | -0.35% | 0.40 | 1.04% |
| 2025-11-26 | 46.50 | 46.55 | 45.78 | 45.92 | -1.01% | 0.37 | 0.96% |
| 2025-11-25 | 46.56 | 46.88 | 46.05 | 46.39 | +0.48% | 0.39 | 0.99% |
| 2025-11-24 | 45.99 | 46.48 | 45.36 | 46.17 | +1.36% | 0.40 | 1.05% |
| 2025-11-21 | 46.80 | 47.17 | 45.00 | 45.55 | -3.45% | 0.73 | 1.91% |
| 2025-11-20 | 48.05 | 48.20 | 47.10 | 47.18 | -1.28% | 0.42 | 1.06% |