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 |
|---|
| 2025-06-18 | 9.36 | 9.18 | -0.22 | -2.34% | 9.14 | 9.44 | 347081 | 32088.12 | 6.77% |
| 2025-06-17 | 9.27 | 9.40 | 0.13 | 1.40% | 9.22 | 9.45 | 444480 | 41574.44 | 8.67% |
| 2025-06-16 | 8.97 | 9.27 | 0.26 | 2.89% | 8.93 | 9.35 | 350011 | 32279.76 | 6.83% |
| 2025-06-13 | 9.31 | 9.01 | -0.38 | -4.05% | 9.00 | 9.34 | 393196 | 35857.32 | 7.67% |
| 2025-06-12 | 9.21 | 9.39 | 0.09 | 0.97% | 9.21 | 9.44 | 466102 | 43598.77 | 9.09% |
| 2025-06-11 | 9.10 | 9.30 | 0.17 | 1.86% | 9.03 | 9.45 | 465790 | 43215.88 | 9.08% |
| 2025-06-10 | 9.22 | 9.13 | -0.15 | -1.62% | 9.00 | 9.30 | 346707 | 31755.65 | 6.76% |
| 2025-06-09 | 9.19 | 9.28 | 0.17 | 1.87% | 9.08 | 9.31 | 411511 | 38081.02 | 8.03% |
| 2025-06-06 | 9.20 | 9.11 | -0.14 | -1.51% | 9.07 | 9.40 | 322577 | 29624.59 | 6.29% |
| 2025-06-05 | 9.13 | 9.25 | 0.04 | 0.43% | 9.08 | 9.35 | 529846 | 48864.39 | 10.33% |
| 2025-06-04 | 9.03 | 9.21 | 0.11 | 1.21% | 8.95 | 9.31 | 485726 | 44396.46 | 9.47% |
| 2025-06-03 | 8.80 | 9.10 | 0.21 | 2.36% | 8.80 | 9.15 | 519108 | 46869.66 | 10.12% |
| 2025-05-30 | 8.66 | 8.89 | 0.17 | 1.95% | 8.56 | 9.38 | 555929 | 50012.96 | 10.84% |
| 2025-05-29 | 8.50 | 8.72 | 0.23 | 2.71% | 8.47 | 8.76 | 260349 | 22495.35 | 5.08% |
| 2025-05-28 | 8.71 | 8.49 | -0.23 | -2.64% | 8.46 | 8.77 | 242773 | 20884.62 | 4.73% |
| 2025-05-27 | 8.81 | 8.72 | -0.08 | -0.91% | 8.68 | 8.81 | 153981 | 13420.97 | 3.00% |
| 2025-05-26 | 8.72 | 8.80 | 0.05 | 0.57% | 8.67 | 8.81 | 196124 | 17147.73 | 3.83% |
| 2025-05-23 | 9.00 | 8.75 | -0.36 | -3.95% | 8.72 | 9.08 | 415231 | 36853.20 | 8.10% |
| 2025-05-22 | 9.42 | 9.11 | -0.29 | -3.09% | 9.10 | 9.49 | 448946 | 41421.72 | 8.76% |
| 2025-05-21 | 9.27 | 9.40 | 0.13 | 1.40% | 9.24 | 9.51 | 502422 | 47313.09 | 9.80% |
| 2025-05-20 | 9.28 | 9.27 | -0.03 | -0.32% | 9.20 | 9.40 | 313690 | 29113.30 | 6.12% |
| 2025-05-19 | 9.16 | 9.30 | 0.19 | 2.09% | 9.10 | 9.33 | 348175 | 32188.30 | 6.79% |
| 2025-05-16 | 9.22 | 9.11 | -0.09 | -0.98% | 9.10 | 9.22 | 270579 | 24765.44 | 5.28% |
| 2025-05-15 | 9.40 | 9.20 | -0.37 | -3.87% | 9.18 | 9.51 | 479207 | 44594.52 | 9.35% |
| 2025-05-14 | 9.07 | 9.57 | 0.43 | 4.70% | 9.01 | 9.80 | 873924 | 82360.80 | 17.04% |
| 2025-05-13 | 9.32 | 9.14 | -0.14 | -1.51% | 9.06 | 9.32 | 307498 | 28187.84 | 6.00% |
| 2025-05-12 | 9.06 | 9.28 | 0.31 | 3.46% | 8.96 | 9.31 | 406993 | 37252.38 | 7.94% |
| 2025-05-09 | 9.18 | 8.97 | -0.29 | -3.13% | 8.96 | 9.26 | 340420 | 30788.91 | 6.64% |
| 2025-05-08 | 9.44 | 9.26 | -0.02 | -0.22% | 9.22 | 9.50 | 415340 | 38624.91 | 8.10% |
| 2025-05-07 | 9.80 | 9.28 | 0.10 | 1.09% | 9.20 | 10.00 | 812734 | 77611.15 | 15.85% |
| 2025-05-06 | 8.82 | 9.18 | 0.45 | 5.15% | 8.80 | 9.24 | 516821 | 46841.18 | 10.08% |
| 2025-04-30 | 9.00 | 8.73 | -0.23 | -2.57% | 8.71 | 9.09 | 391340 | 34833.25 | 7.63% |
| 2025-04-29 | 8.88 | 8.96 | -0.02 | -0.22% | 8.60 | 9.01 | 327710 | 28990.04 | 6.39% |
| 2025-04-28 | 9.33 | 8.98 | -0.35 | -3.75% | 8.96 | 9.41 | 434854 | 39580.75 | 8.48% |
| 2025-04-25 | 9.21 | 9.33 | 0.18 | 1.97% | 9.20 | 9.78 | 593300 | 56313.98 | 11.57% |
| 2025-04-24 | 9.46 | 9.15 | -0.40 | -4.19% | 9.14 | 9.49 | 480109 | 44335.15 | 9.36% |
| 2025-04-23 | 9.70 | 9.55 | -0.19 | -1.95% | 9.48 | 9.85 | 633814 | 60920.55 | 12.36% |
| 2025-04-22 | 9.25 | 9.74 | 0.45 | 4.84% | 9.25 | 10.10 | 960722 | 93294.25 | 18.74% |
| 2025-04-21 | 9.15 | 9.29 | 0.00 | 0.00% | 8.90 | 9.37 | 469927 | 43442.64 | 9.17% |
| 2025-04-18 | 9.04 | 9.29 | 0.18 | 1.98% | 9.04 | 9.41 | 513986 | 47606.17 | 10.02% |
| 2025-04-17 | 9.09 | 9.11 | -0.07 | -0.76% | 9.01 | 9.29 | 433198 | 39815.74 | 8.45% |
| 2025-04-16 | 9.53 | 9.18 | -0.34 | -3.57% | 9.07 | 9.59 | 538299 | 49553.96 | 10.50% |
| 2025-04-15 | 9.91 | 9.52 | -0.51 | -5.08% | 9.33 | 10.03 | 792740 | 76450.02 | 15.46% |
| 2025-04-14 | 9.70 | 10.03 | 0.37 | 3.83% | 9.50 | 10.06 | 953490 | 93853.63 | 18.60% |
| 2025-04-11 | 9.75 | 9.66 | -0.25 | -2.52% | 9.65 | 10.19 | 1004367 | 99585.01 | 19.59% |
| 2025-04-10 | 9.70 | 9.91 | 0.01 | 0.10% | 9.65 | 10.77 | 1449160 | 147336.67 | 28.26% |
| 2025-04-09 | 9.27 | 9.90 | 0.35 | 3.66% | 8.60 | 10.01 | 1092200 | 102687.84 | 21.30% |
| 2025-04-08 | 9.35 | 9.55 | 0.41 | 4.49% | 8.73 | 9.57 | 888228 | 82974.89 | 17.32% |
| 2025-04-07 | 9.70 | 9.14 | -1.01 | -9.95% | 9.14 | 9.92 | 927751 | 87788.47 | 18.09% |
| 2025-04-03 | 9.58 | 10.15 | 0.28 | 2.84% | 9.58 | 10.44 | 1229759 | 123297.08 | 23.98% |
| 2025-04-02 | 9.54 | 9.87 | 0.26 | 2.71% | 9.54 | 10.38 | 1127582 | 111977.70 | 21.99% |
| 2025-04-01 | 9.90 | 9.61 | -0.29 | -2.93% | 9.40 | 9.99 | 956640 | 92273.73 | 18.66% |
| 2025-03-31 | 9.80 | 9.90 | -0.15 | -1.49% | 9.66 | 10.63 | 1480988 | 148850.55 | 28.88% |
| 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% |
上证大盘股票行情在线 K线走势图
