新铝时代(301613)股票行情 新铝时代股票行情 301613股票行情_爱股网
新铝时代(301613)股票行情
新铝时代(301613)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 |
|---|
| 2025-10-29 | 52.18 | 51.54 | -0.65 | -1.25% | 50.90 | 52.34 | 16941 | 8731.78 | 4.71% | 0.00 |
| 2025-10-28 | 51.67 | 52.19 | 0.52 | 1.01% | 51.36 | 52.86 | 18780 | 9811.27 | 5.22% | 0.00 |
| 2025-10-27 | 50.25 | 51.67 | 0.41 | 0.80% | 50.17 | 52.06 | 21771 | 11157.39 | 6.05% | 0.00 |
| 2025-10-24 | 50.52 | 51.26 | 0.30 | 0.59% | 50.50 | 51.48 | 16984 | 8682.97 | 4.72% | 0.00 |
| 2025-10-23 | 49.95 | 50.96 | 1.12 | 2.25% | 49.71 | 51.75 | 19048 | 9654.38 | 5.30% | 0.00 |
| 2025-10-22 | 50.00 | 49.84 | -0.16 | -0.32% | 49.70 | 50.52 | 10614 | 5318.12 | 2.95% | 0.00 |
| 2025-10-21 | 49.93 | 50.00 | 0.07 | 0.14% | 49.66 | 50.15 | 9777 | 4883.04 | 2.72% | 0.00 |
| 2025-10-20 | 49.90 | 49.93 | 0.57 | 1.15% | 49.58 | 50.35 | 11117 | 5553.03 | 3.09% | 0.00 |
| 2025-10-17 | 50.99 | 49.36 | -1.72 | -3.37% | 49.30 | 51.16 | 17905 | 8976.17 | 4.98% | 0.00 |
| 2025-10-16 | 51.98 | 51.08 | -0.51 | -0.99% | 51.03 | 53.01 | 16534 | 8606.34 | 4.60% | 0.00 |
| 2025-10-15 | 51.49 | 51.59 | 0.08 | 0.16% | 50.88 | 52.20 | 10827 | 5569.29 | 3.01% | 0.00 |
| 2025-10-14 | 52.12 | 51.51 | -0.56 | -1.08% | 51.29 | 53.54 | 14778 | 7741.57 | 4.11% | 0.00 |
| 2025-10-13 | 52.21 | 52.07 | -1.48 | -2.76% | 51.10 | 52.27 | 18381 | 9513.36 | 5.11% | 0.00 |
| 2025-10-10 | 52.20 | 53.55 | 1.13 | 2.16% | 52.19 | 54.10 | 23644 | 12674.31 | 6.57% | 0.00 |
| 2025-10-09 | 52.45 | 52.42 | 0.14 | 0.27% | 51.89 | 52.58 | 12194 | 6371.64 | 3.39% | 0.00 |
| 2025-09-30 | 52.89 | 52.28 | -0.30 | -0.57% | 52.23 | 52.95 | 13888 | 7293.01 | 3.86% | 0.00 |
| 2025-09-29 | 52.21 | 52.58 | 0.32 | 0.61% | 51.81 | 52.87 | 13836 | 7262.12 | 3.85% | 0.00 |
| 2025-09-26 | 52.75 | 52.26 | -0.75 | -1.41% | 52.20 | 52.93 | 14013 | 7352.85 | 3.90% | 0.00 |
| 2025-09-25 | 53.63 | 53.01 | -0.69 | -1.28% | 52.74 | 53.99 | 16206 | 8640.31 | 4.51% | 0.00 |
| 2025-09-24 | 53.36 | 53.70 | 0.24 | 0.45% | 52.69 | 53.82 | 14456 | 7705.50 | 4.02% | 1.00 |
| 2025-09-23 | 54.05 | 53.46 | -0.51 | -0.94% | 52.58 | 54.48 | 17159 | 9137.68 | 4.77% | 0.00 |
| 2025-09-22 | 54.00 | 53.97 | -0.02 | -0.04% | 53.43 | 54.54 | 13532 | 7272.02 | 3.76% | 0.00 |
| 2025-09-19 | 55.00 | 53.99 | -0.71 | -1.30% | 53.65 | 55.15 | 18707 | 10146.10 | 5.20% | 0.00 |
| 2025-09-18 | 56.90 | 54.70 | -2.18 | -3.83% | 54.43 | 57.09 | 35071 | 19566.77 | 9.75% | 0.00 |
| 2025-09-17 | 57.29 | 56.88 | -0.21 | -0.37% | 56.41 | 57.66 | 22499 | 12788.41 | 6.26% | 0.00 |
| 2025-09-16 | 55.70 | 57.09 | 1.59 | 2.86% | 55.68 | 57.36 | 34201 | 19483.55 | 9.51% | 0.00 |
| 2025-09-15 | 55.76 | 55.50 | -0.58 | -1.03% | 55.45 | 56.37 | 15563 | 8695.07 | 4.33% | 0.00 |
| 2025-09-12 | 56.50 | 56.08 | -0.61 | -1.08% | 55.94 | 56.80 | 21129 | 11904.47 | 5.88% | 0.00 |
| 2025-09-11 | 55.78 | 56.69 | 0.56 | 1.00% | 55.13 | 56.80 | 25635 | 14313.38 | 7.13% | 0.00 |
| 2025-09-10 | 55.78 | 56.13 | 0.56 | 1.01% | 55.15 | 57.70 | 30317 | 17192.09 | 8.43% | 0.00 |
| 2025-09-09 | 55.85 | 55.57 | -0.51 | -0.91% | 55.10 | 56.08 | 15924 | 8854.21 | 4.43% | 0.00 |
| 2025-09-08 | 55.26 | 56.08 | 0.82 | 1.48% | 55.20 | 56.19 | 18003 | 10038.16 | 5.01% | 0.00 |
| 2025-09-05 | 54.15 | 55.26 | 0.97 | 1.79% | 54.15 | 55.79 | 26111 | 14401.65 | 7.26% | 0.00 |
| 2025-09-04 | 55.50 | 54.29 | -1.36 | -2.44% | 53.37 | 56.14 | 25060 | 13761.35 | 6.97% | 0.00 |
| 2025-09-03 | 55.34 | 55.65 | 0.10 | 0.18% | 54.90 | 56.88 | 25123 | 14009.62 | 6.99% | 0.00 |
| 2025-09-02 | 57.31 | 55.55 | -1.95 | -3.39% | 54.83 | 57.39 | 30228 | 16895.35 | 8.41% | 0.00 |
| 2025-09-01 | 57.00 | 57.50 | 0.52 | 0.91% | 56.00 | 57.50 | 20580 | 11728.39 | 5.72% | 0.00 |
| 2025-08-29 | 56.86 | 56.98 | 0.09 | 0.16% | 56.46 | 57.80 | 20748 | 11860.79 | 5.77% | 2.00 |
| 2025-08-28 | 57.60 | 56.89 | -0.26 | -0.45% | 55.61 | 57.63 | 32393 | 18329.54 | 9.01% | 0.00 |
| 2025-08-27 | 59.65 | 57.15 | -2.49 | -4.18% | 57.12 | 59.79 | 47313 | 27673.95 | 13.16% | 0.00 |
| 2025-08-26 | 59.34 | 59.64 | 0.24 | 0.40% | 58.11 | 60.50 | 39635 | 23641.72 | 11.02% | 0.00 |
| 2025-08-25 | 59.77 | 59.40 | -0.69 | -1.15% | 58.92 | 60.49 | 52098 | 30993.31 | 14.49% | 0.00 |
| 2025-08-22 | 59.65 | 60.09 | 0.96 | 1.62% | 59.50 | 60.50 | 34087 | 20493.50 | 9.48% | 0.00 |
| 2025-08-21 | 60.06 | 59.13 | -0.86 | -1.43% | 58.59 | 60.56 | 37759 | 22411.14 | 10.50% | 0.00 |
| 2025-08-20 | 60.80 | 59.99 | -1.01 | -1.66% | 59.00 | 60.80 | 32909 | 19677.58 | 9.15% | 0.00 |
| 2025-08-19 | 62.60 | 61.00 | -1.99 | -3.16% | 60.77 | 62.89 | 42202 | 25968.70 | 11.74% | 3.00 |
| 2025-08-18 | 61.78 | 62.99 | 1.18 | 1.91% | 60.81 | 63.00 | 47623 | 29355.06 | 13.24% | 0.00 |
| 2025-08-15 | 62.35 | 61.81 | 1.52 | 2.52% | 59.65 | 63.00 | 62763 | 38382.39 | 17.45% | 0.00 |
| 2025-08-14 | 63.84 | 60.29 | -3.55 | -5.56% | 60.29 | 63.85 | 53693 | 33120.17 | 14.93% | 3.00 |
| 2025-08-13 | 59.29 | 63.84 | 4.49 | 7.57% | 59.00 | 64.00 | 67138 | 42002.57 | 18.67% | 9.00 |
| 2025-08-12 | 59.29 | 59.35 | 0.15 | 0.25% | 58.57 | 59.79 | 21913 | 12955.55 | 6.09% | 0.00 |
| 2025-08-11 | 59.28 | 59.20 | -0.26 | -0.44% | 58.92 | 60.18 | 23237 | 13813.96 | 6.46% | 0.00 |
| 2025-08-08 | 59.70 | 59.46 | -0.29 | -0.49% | 59.18 | 61.58 | 45524 | 27460.16 | 12.66% | 0.00 |
| 2025-08-07 | 58.80 | 59.75 | 0.95 | 1.62% | 58.62 | 61.11 | 60926 | 36587.58 | 16.94% | 0.00 |
| 2025-08-06 | 56.66 | 58.80 | 2.14 | 3.78% | 56.36 | 59.45 | 48669 | 28366.13 | 13.53% | 0.00 |
| 2025-08-05 | 56.73 | 56.66 | -0.07 | -0.12% | 55.93 | 56.99 | 20848 | 11751.71 | 5.80% | 0.00 |
| 2025-08-04 | 55.70 | 56.73 | 0.54 | 0.96% | 55.00 | 56.75 | 22085 | 12403.69 | 6.14% | 0.00 |
| 2025-08-01 | 55.00 | 56.19 | 1.50 | 2.74% | 54.86 | 56.20 | 32667 | 18204.54 | 9.08% | 0.00 |
| 2025-07-31 | 54.85 | 54.69 | -0.01 | -0.02% | 54.50 | 56.78 | 43418 | 24228.30 | 12.07% | 0.00 |
| 2025-07-30 | 55.02 | 54.70 | -0.60 | -1.08% | 54.40 | 55.60 | 23568 | 12963.20 | 6.55% | 0.00 |
| 2025-07-29 | 56.17 | 55.30 | -0.89 | -1.58% | 55.03 | 56.51 | 27946 | 15492.17 | 7.77% | 0.00 |
| 2025-07-28 | 56.55 | 56.19 | -0.12 | -0.21% | 56.00 | 57.84 | 30231 | 17098.03 | 8.41% | 0.00 |
| 2025-07-25 | 56.07 | 56.31 | 0.18 | 0.32% | 55.49 | 56.88 | 27736 | 15540.61 | 7.71% | 0.00 |
| 2025-07-24 | 55.94 | 56.13 | 0.19 | 0.34% | 55.70 | 56.78 | 22889 | 12847.36 | 6.37% | 0.00 |
| 2025-07-23 | 56.59 | 55.94 | -0.76 | -1.34% | 55.36 | 57.50 | 31710 | 17863.12 | 8.82% | 0.00 |
| 2025-07-22 | 57.02 | 56.70 | -0.70 | -1.22% | 56.67 | 58.05 | 39269 | 22415.89 | 10.92% | 0.00 |
| 2025-07-21 | 58.02 | 57.40 | -0.21 | -0.36% | 56.74 | 59.39 | 61412 | 35490.03 | 17.08% | 0.00 |
| 2025-07-18 | 55.27 | 57.61 | 1.17 | 2.07% | 55.27 | 60.00 | 86027 | 49888.04 | 23.92% | 0.00 |
| 2025-07-17 | 55.55 | 56.44 | 1.95 | 3.58% | 54.07 | 57.36 | 80738 | 44929.78 | 22.45% | 0.00 |
| 2025-07-16 | 53.42 | 54.49 | 1.07 | 2.00% | 52.28 | 54.85 | 61920 | 33181.92 | 17.22% | 12.00 |
| 2025-07-15 | 52.57 | 53.42 | 0.85 | 1.62% | 51.60 | 53.58 | 31729 | 16628.33 | 8.82% | 0.00 |
| 2025-07-14 | 51.88 | 52.57 | 0.82 | 1.58% | 51.30 | 53.18 | 30602 | 16072.84 | 8.51% | 0.00 |
| 2025-07-11 | 51.24 | 51.75 | 0.25 | 0.49% | 51.03 | 52.18 | 21827 | 11292.80 | 6.07% | 0.00 |
| 2025-07-10 | 51.34 | 51.50 | -0.44 | -0.85% | 50.81 | 51.69 | 24535 | 12548.30 | 6.82% | 0.00 |
| 2025-07-09 | 51.78 | 51.94 | 0.16 | 0.31% | 51.63 | 53.58 | 27215 | 14241.01 | 7.57% | 0.00 |
| 2025-07-08 | 51.00 | 51.78 | 0.83 | 1.63% | 50.78 | 52.48 | 24696 | 12794.00 | 6.87% | 0.00 |
| 2025-07-07 | 52.80 | 50.95 | -1.51 | -2.88% | 50.50 | 52.98 | 35385 | 18082.44 | 9.84% | 0.00 |
| 2025-07-04 | 52.80 | 52.46 | -0.34 | -0.64% | 52.08 | 53.46 | 31610 | 16706.33 | 8.79% | 0.00 |
| 2025-07-03 | 52.02 | 52.80 | 0.51 | 0.98% | 52.02 | 53.65 | 25698 | 13589.47 | 7.15% | 1.00 |
| 2025-07-02 | 53.95 | 52.29 | -1.42 | -2.64% | 52.01 | 53.95 | 24532 | 12992.95 | 6.82% | 0.00 |
深证大盘股票行情在线 K线走势图
新铝时代(301613)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
