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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 50.00 | 50.52 | 49.70 | 49.84 | -0.32% | 0.53 | 2.95% |
| 2025-10-21 | 49.93 | 50.15 | 49.66 | 50.00 | +0.14% | 0.49 | 2.72% |
| 2025-10-20 | 49.90 | 50.35 | 49.58 | 49.93 | +1.15% | 0.56 | 3.09% |
| 2025-10-17 | 50.99 | 51.16 | 49.30 | 49.36 | -3.37% | 0.90 | 4.98% |
| 2025-10-16 | 51.98 | 53.01 | 51.03 | 51.08 | -0.99% | 0.86 | 4.60% |
| 2025-10-15 | 51.49 | 52.20 | 50.88 | 51.59 | +0.16% | 0.56 | 3.01% |
| 2025-10-14 | 52.12 | 53.54 | 51.29 | 51.51 | -1.08% | 0.77 | 4.11% |
| 2025-10-13 | 52.21 | 52.27 | 51.10 | 52.07 | -2.76% | 0.95 | 5.11% |
| 2025-10-10 | 52.20 | 54.10 | 52.19 | 53.55 | +2.16% | 1.27 | 6.58% |
| 2025-10-09 | 52.45 | 52.58 | 51.89 | 52.42 | +0.27% | 0.64 | 3.39% |
| 2025-09-30 | 52.89 | 52.95 | 52.23 | 52.28 | -0.57% | 0.73 | 3.86% |
| 2025-09-29 | 52.21 | 52.87 | 51.81 | 52.58 | +0.61% | 0.73 | 3.85% |
| 2025-09-26 | 52.75 | 52.93 | 52.20 | 52.26 | -1.41% | 0.74 | 3.90% |
| 2025-09-25 | 53.63 | 53.99 | 52.74 | 53.01 | -1.28% | 0.86 | 4.51% |
| 2025-09-24 | 53.36 | 53.82 | 52.69 | 53.70 | +0.45% | 0.77 | 4.02% |
| 2025-09-23 | 54.05 | 54.48 | 52.58 | 53.46 | -0.94% | 0.91 | 4.77% |
| 2025-09-22 | 54.00 | 54.54 | 53.43 | 53.97 | -0.04% | 0.73 | 3.76% |
| 2025-09-19 | 55.00 | 55.15 | 53.65 | 53.99 | -1.30% | 1.01 | 5.20% |
| 2025-09-18 | 56.90 | 57.09 | 54.43 | 54.70 | -3.83% | 1.96 | 9.75% |
| 2025-09-17 | 57.29 | 57.66 | 56.41 | 56.88 | -0.37% | 1.28 | 6.26% |