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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 55.70 | 57.36 | 55.68 | 57.09 | +2.86% | 1.95 | 9.51% |
| 2025-09-15 | 55.76 | 56.37 | 55.45 | 55.50 | -1.03% | 0.87 | 4.33% |
| 2025-09-12 | 56.50 | 56.80 | 55.94 | 56.08 | -1.08% | 1.19 | 5.88% |
| 2025-09-11 | 55.78 | 56.80 | 55.13 | 56.69 | +1.00% | 1.43 | 7.13% |
| 2025-09-10 | 55.78 | 57.70 | 55.15 | 56.13 | +1.01% | 1.72 | 8.43% |
| 2025-09-09 | 55.85 | 56.08 | 55.10 | 55.57 | -0.91% | 0.89 | 4.43% |
| 2025-09-08 | 55.26 | 56.19 | 55.20 | 56.08 | +1.48% | 1.00 | 5.01% |
| 2025-09-05 | 54.15 | 55.79 | 54.15 | 55.26 | +1.79% | 1.44 | 7.26% |
| 2025-09-04 | 55.50 | 56.14 | 53.37 | 54.29 | -2.44% | 1.38 | 6.97% |
| 2025-09-03 | 55.34 | 56.88 | 54.90 | 55.65 | +0.18% | 1.40 | 6.99% |
| 2025-09-02 | 57.31 | 57.39 | 54.83 | 55.55 | -3.39% | 1.69 | 8.41% |
| 2025-09-01 | 57.00 | 57.50 | 56.00 | 57.50 | +0.91% | 1.17 | 5.72% |
| 2025-08-29 | 56.86 | 57.80 | 56.46 | 56.98 | +0.16% | 1.19 | 5.77% |
| 2025-08-28 | 57.60 | 57.63 | 55.61 | 56.89 | -0.45% | 1.83 | 9.01% |
| 2025-08-27 | 59.65 | 59.79 | 57.12 | 57.15 | -4.18% | 2.77 | 13.16% |
| 2025-08-26 | 59.34 | 60.50 | 58.11 | 59.64 | +0.40% | 2.36 | 11.02% |
| 2025-08-25 | 59.77 | 60.49 | 58.92 | 59.40 | -1.15% | 3.10 | 14.49% |
| 2025-08-22 | 59.65 | 60.50 | 59.50 | 60.09 | +1.62% | 2.05 | 9.48% |
| 2025-08-21 | 60.06 | 60.56 | 58.59 | 59.13 | -1.43% | 2.24 | 10.50% |
| 2025-08-20 | 60.80 | 60.80 | 59.00 | 59.99 | -1.66% | 1.97 | 9.15% |