新力金融(600318)股票行情
新力金融(600318)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 9.03 | 10.05 | 0.91 | 9.96% | 9.03 | 10.05 | 1199789 | 117031.98 | 23.40% |
| 2025-03-27 | 9.44 | 9.14 | -0.34 | -3.59% | 9.05 | 9.75 | 767218 | 72044.65 | 14.96% |
| 2025-03-26 | 9.41 | 9.48 | -0.24 | -2.47% | 9.40 | 9.65 | 574925 | 54650.87 | 11.21% |
| 2025-03-25 | 9.35 | 9.72 | 0.17 | 1.78% | 9.10 | 9.90 | 1042678 | 99390.81 | 20.34% |
| 2025-03-24 | 9.20 | 9.55 | 0.56 | 6.23% | 8.97 | 9.67 | 938188 | 88124.02 | 18.30% |
| 2025-03-21 | 9.14 | 8.99 | -0.24 | -2.60% | 8.98 | 9.37 | 492764 | 45145.39 | 9.61% |
| 2025-03-20 | 9.44 | 9.23 | -0.27 | -2.84% | 9.13 | 9.55 | 584094 | 54167.15 | 11.39% |
| 2025-03-19 | 9.21 | 9.50 | 0.18 | 1.93% | 9.21 | 9.71 | 878831 | 83679.23 | 17.14% |
| 2025-03-18 | 9.25 | 9.32 | 0.12 | 1.30% | 9.11 | 9.41 | 610388 | 56355.66 | 11.90% |
| 2025-03-17 | 9.20 | 9.20 | -0.03 | -0.33% | 9.08 | 9.51 | 1144352 | 106563.64 | 22.32% |
| 2025-03-14 | 8.44 | 9.23 | 0.84 | 10.01% | 8.40 | 9.23 | 878062 | 78645.20 | 17.13% |
| 2025-03-13 | 8.55 | 8.39 | -0.15 | -1.76% | 8.30 | 8.61 | 280309 | 23578.53 | 5.47% |
| 2025-03-12 | 8.54 | 8.54 | 0.03 | 0.35% | 8.48 | 8.68 | 417711 | 35780.69 | 8.15% |
| 2025-03-11 | 8.34 | 8.51 | 0.06 | 0.71% | 8.30 | 8.54 | 293229 | 24751.41 | 5.72% |
| 2025-03-10 | 8.40 | 8.45 | 0.05 | 0.60% | 8.30 | 8.49 | 340214 | 28640.07 | 6.64% |
| 2025-03-07 | 8.60 | 8.40 | -0.41 | -4.65% | 8.35 | 8.94 | 669102 | 56961.88 | 13.05% |
| 2025-03-06 | 8.42 | 8.81 | 0.11 | 1.26% | 8.42 | 9.09 | 1104852 | 97375.74 | 21.55% |
| 2025-03-05 | 7.86 | 8.70 | 0.79 | 9.99% | 7.66 | 8.70 | 1108716 | 93582.39 | 21.62% |
| 2025-03-04 | 7.56 | 7.91 | 0.32 | 4.22% | 7.54 | 8.10 | 304038 | 23768.06 | 5.93% |
| 2025-03-03 | 7.61 | 7.59 | -0.02 | -0.26% | 7.54 | 7.74 | 135581 | 10361.97 | 2.64% |
| 2025-02-28 | 7.82 | 7.61 | -0.29 | -3.67% | 7.60 | 7.93 | 202053 | 15660.25 | 3.94% |
| 2025-02-27 | 7.96 | 7.90 | -0.13 | -1.62% | 7.75 | 8.15 | 248125 | 19601.88 | 4.84% |
| 2025-02-26 | 7.92 | 8.03 | 0.14 | 1.77% | 7.84 | 8.03 | 232364 | 18390.87 | 4.53% |
| 2025-02-25 | 7.93 | 7.89 | -0.15 | -1.87% | 7.85 | 8.02 | 186633 | 14802.82 | 3.64% |
| 2025-02-24 | 8.00 | 8.04 | 0.02 | 0.25% | 7.95 | 8.12 | 194735 | 15634.18 | 3.80% |
| 2025-02-21 | 8.09 | 8.02 | -0.05 | -0.62% | 7.80 | 8.13 | 266609 | 21218.18 | 5.20% |
| 2025-02-20 | 8.12 | 8.07 | -0.07 | -0.86% | 8.03 | 8.19 | 140669 | 11386.79 | 2.74% |
| 2025-02-19 | 8.06 | 8.14 | 0.15 | 1.88% | 8.00 | 8.15 | 148940 | 12059.14 | 2.90% |
| 2025-02-18 | 8.39 | 7.99 | -0.43 | -5.11% | 7.96 | 8.41 | 241532 | 19727.42 | 4.71% |
| 2025-02-17 | 8.42 | 8.42 | 0.13 | 1.57% | 8.34 | 8.55 | 248182 | 20972.70 | 4.84% |
| 2025-02-14 | 8.38 | 8.29 | -0.13 | -1.54% | 8.23 | 8.41 | 184541 | 15326.39 | 3.60% |
| 2025-02-13 | 8.50 | 8.42 | -0.10 | -1.17% | 8.37 | 8.60 | 226152 | 19136.76 | 4.41% |
| 2025-02-12 | 8.35 | 8.52 | 0.12 | 1.43% | 8.33 | 8.52 | 199510 | 16804.60 | 3.89% |
| 2025-02-11 | 8.45 | 8.40 | -0.10 | -1.18% | 8.33 | 8.49 | 183970 | 15428.13 | 3.59% |
| 2025-02-10 | 8.43 | 8.50 | 0.15 | 1.80% | 8.37 | 8.52 | 281390 | 23827.22 | 5.49% |
| 2025-02-07 | 8.20 | 8.35 | 0.23 | 2.83% | 8.12 | 8.49 | 335221 | 27926.22 | 6.54% |
| 2025-02-06 | 7.94 | 8.12 | 0.16 | 2.01% | 7.92 | 8.15 | 176104 | 14190.12 | 3.43% |
| 2025-02-05 | 7.94 | 7.96 | 0.16 | 2.05% | 7.87 | 8.03 | 145103 | 11550.87 | 2.83% |
| 2025-01-27 | 8.09 | 7.80 | -0.24 | -2.99% | 7.80 | 8.20 | 172347 | 13739.18 | 3.36% |
| 2025-01-24 | 8.02 | 8.04 | -0.06 | -0.74% | 7.96 | 8.13 | 232022 | 18712.58 | 4.53% |
| 2025-01-23 | 8.19 | 8.10 | 0.07 | 0.87% | 8.10 | 8.55 | 368686 | 30735.96 | 7.19% |
| 2025-01-22 | 8.10 | 8.03 | -0.10 | -1.23% | 7.98 | 8.15 | 130837 | 10535.48 | 2.55% |
| 2025-01-21 | 8.30 | 8.13 | -0.09 | -1.09% | 8.10 | 8.34 | 187064 | 15288.62 | 3.65% |
| 2025-01-20 | 8.30 | 8.22 | 0.04 | 0.49% | 8.10 | 8.37 | 225087 | 18568.96 | 4.39% |
| 2025-01-17 | 8.06 | 8.18 | 0.04 | 0.49% | 8.02 | 8.45 | 318785 | 26202.19 | 6.22% |
| 2025-01-16 | 8.10 | 8.14 | 0.10 | 1.24% | 7.96 | 8.25 | 330559 | 26843.77 | 6.45% |
| 2025-01-15 | 7.97 | 8.04 | 0.06 | 0.75% | 7.92 | 8.30 | 395179 | 31938.38 | 7.71% |
| 2025-01-14 | 7.63 | 7.98 | 0.46 | 6.12% | 7.57 | 7.99 | 299125 | 23460.37 | 5.83% |
| 2025-01-13 | 7.35 | 7.52 | 0.07 | 0.94% | 7.21 | 7.60 | 144406 | 10738.28 | 2.82% |
| 2025-01-10 | 7.74 | 7.45 | -0.31 | -3.99% | 7.45 | 7.82 | 182067 | 13969.08 | 3.55% |
| 2025-01-09 | 7.67 | 7.76 | 0.03 | 0.39% | 7.66 | 7.82 | 175303 | 13600.92 | 3.42% |
| 2025-01-08 | 7.73 | 7.73 | -0.05 | -0.64% | 7.49 | 7.84 | 237645 | 18232.31 | 4.63% |
| 2025-01-07 | 7.50 | 7.78 | 0.32 | 4.29% | 7.45 | 7.79 | 218823 | 16657.47 | 4.27% |
| 2025-01-06 | 7.44 | 7.46 | -0.07 | -0.93% | 7.23 | 7.60 | 181239 | 13491.46 | 3.53% |
| 2025-01-03 | 7.90 | 7.53 | -0.37 | -4.68% | 7.50 | 7.97 | 253920 | 19436.34 | 4.95% |
| 2025-01-02 | 8.10 | 7.90 | -0.57 | -6.73% | 7.77 | 8.24 | 355895 | 28589.38 | 6.94% |
| 2024-12-31 | 8.89 | 8.47 | -0.53 | -5.89% | 8.46 | 8.97 | 334876 | 29091.01 | 6.53% |
| 2024-12-30 | 8.58 | 9.00 | 0.35 | 4.05% | 8.50 | 9.06 | 434626 | 38261.38 | 8.48% |
| 2024-12-27 | 8.40 | 8.65 | 0.22 | 2.61% | 8.40 | 8.85 | 251514 | 21810.38 | 4.91% |
| 2024-12-26 | 8.35 | 8.43 | 0.09 | 1.08% | 8.34 | 8.48 | 174847 | 14726.23 | 3.41% |
| 2024-12-25 | 8.76 | 8.34 | -0.49 | -5.55% | 8.28 | 8.80 | 281507 | 23755.14 | 5.49% |
| 2024-12-24 | 8.63 | 8.83 | 0.20 | 2.32% | 8.62 | 8.85 | 233027 | 20388.95 | 4.54% |
| 2024-12-23 | 9.25 | 8.63 | -0.67 | -7.20% | 8.61 | 9.26 | 350728 | 31120.61 | 6.84% |
| 2024-12-20 | 9.20 | 9.30 | 0.10 | 1.09% | 9.11 | 9.42 | 243515 | 22675.82 | 4.75% |
| 2024-12-19 | 9.10 | 9.20 | -0.09 | -0.97% | 9.07 | 9.29 | 226278 | 20751.00 | 4.41% |
| 2024-12-18 | 9.39 | 9.29 | -0.09 | -0.96% | 9.22 | 9.58 | 337230 | 31552.25 | 6.58% |
| 2024-12-17 | 10.01 | 9.38 | -0.73 | -7.22% | 9.35 | 10.08 | 573344 | 54914.76 | 11.18% |
| 2024-12-16 | 10.35 | 10.11 | -0.42 | -3.99% | 9.96 | 10.39 | 606601 | 61305.65 | 11.83% |
| 2024-12-13 | 10.25 | 10.53 | 0.05 | 0.48% | 10.15 | 10.86 | 1085496 | 115316.98 | 21.17% |
| 2024-12-12 | 9.92 | 10.48 | 0.56 | 5.65% | 9.81 | 10.68 | 1009679 | 104126.47 | 19.69% |
| 2024-12-11 | 9.84 | 9.92 | -0.04 | -0.40% | 9.84 | 10.18 | 366363 | 36459.50 | 7.15% |
| 2024-12-10 | 10.52 | 9.96 | -0.05 | -0.50% | 9.92 | 10.54 | 639612 | 65272.39 | 12.47% |
| 2024-12-09 | 10.05 | 10.01 | -0.18 | -1.77% | 9.85 | 10.16 | 450783 | 45098.29 | 8.79% |
| 2024-12-06 | 10.11 | 10.19 | -0.01 | -0.10% | 9.97 | 10.60 | 782773 | 80374.29 | 15.27% |
| 2024-12-05 | 9.85 | 10.20 | 0.26 | 2.62% | 9.84 | 10.32 | 618423 | 62553.25 | 12.06% |
| 2024-12-04 | 10.02 | 9.94 | -0.41 | -3.96% | 9.91 | 10.58 | 687061 | 69652.11 | 13.40% |
| 2024-12-03 | 9.91 | 10.35 | 0.35 | 3.50% | 9.83 | 11.00 | 1003996 | 103716.83 | 19.58% |
| 2024-12-02 | 9.79 | 10.00 | -0.21 | -2.06% | 9.70 | 10.08 | 826579 | 81783.91 | 16.12% |
| 2024-11-29 | 9.21 | 10.21 | 0.86 | 9.20% | 9.13 | 10.29 | 1135017 | 112079.70 | 22.14% |
| 2024-11-28 | 9.07 | 9.35 | 0.29 | 3.20% | 9.05 | 9.50 | 619586 | 57588.10 | 12.08% |
上证大盘股票行情在线 K线走势图
