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 |
|---|
| 2025-08-01 | 9.75 | 9.84 | 0.07 | 0.72% | 9.72 | 9.99 | 240945 | 23750.00 | 4.70% |
| 2025-07-31 | 10.00 | 9.77 | -0.26 | -2.59% | 9.72 | 10.08 | 348817 | 34535.93 | 6.80% |
| 2025-07-30 | 10.28 | 10.03 | -0.33 | -3.19% | 9.88 | 10.34 | 475265 | 47830.75 | 9.27% |
| 2025-07-29 | 10.20 | 10.36 | 0.10 | 0.97% | 9.94 | 10.39 | 476805 | 48407.71 | 9.30% |
| 2025-07-28 | 10.22 | 10.26 | -0.02 | -0.19% | 10.20 | 10.43 | 353176 | 36366.19 | 6.89% |
| 2025-07-25 | 10.55 | 10.28 | -0.12 | -1.15% | 10.26 | 10.60 | 458269 | 47455.89 | 8.94% |
| 2025-07-24 | 10.00 | 10.40 | 0.31 | 3.07% | 9.92 | 10.44 | 703670 | 72314.31 | 13.72% |
| 2025-07-23 | 10.35 | 10.09 | -0.27 | -2.61% | 10.03 | 10.54 | 746954 | 76515.32 | 14.57% |
| 2025-07-22 | 10.30 | 10.36 | -0.09 | -0.86% | 10.12 | 10.55 | 634389 | 65270.62 | 12.37% |
| 2025-07-21 | 10.39 | 10.45 | 0.19 | 1.85% | 10.21 | 10.69 | 828024 | 86935.69 | 16.15% |
| 2025-07-18 | 10.49 | 10.26 | -0.31 | -2.93% | 10.24 | 10.59 | 1007684 | 104517.59 | 19.65% |
| 2025-07-17 | 9.98 | 10.57 | 0.59 | 5.91% | 9.93 | 10.98 | 1674719 | 179313.88 | 32.66% |
| 2025-07-16 | 9.88 | 9.98 | 0.13 | 1.32% | 9.73 | 10.05 | 552336 | 54760.03 | 10.77% |
| 2025-07-15 | 10.09 | 9.85 | -0.20 | -1.99% | 9.76 | 10.13 | 545284 | 53775.98 | 10.63% |
| 2025-07-14 | 10.42 | 10.05 | -0.53 | -5.01% | 10.01 | 10.65 | 808773 | 82144.88 | 15.77% |
| 2025-07-11 | 10.41 | 10.58 | 0.17 | 1.63% | 10.10 | 10.76 | 1258806 | 132104.61 | 24.55% |
| 2025-07-10 | 10.30 | 10.41 | -0.02 | -0.19% | 10.29 | 10.86 | 1339071 | 141095.30 | 26.12% |
| 2025-07-09 | 10.01 | 10.43 | 0.43 | 4.30% | 9.94 | 10.79 | 1540866 | 159281.39 | 30.05% |
| 2025-07-08 | 9.80 | 10.00 | 0.20 | 2.04% | 9.68 | 10.10 | 746288 | 73930.49 | 14.56% |
| 2025-07-07 | 9.49 | 9.80 | 0.23 | 2.40% | 9.48 | 9.92 | 717423 | 70461.36 | 13.99% |
| 2025-07-04 | 9.55 | 9.57 | 0.01 | 0.10% | 9.40 | 9.80 | 651237 | 62580.61 | 12.70% |
| 2025-07-03 | 9.51 | 9.56 | 0.04 | 0.42% | 9.47 | 9.63 | 381295 | 36397.39 | 7.44% |
| 2025-07-02 | 9.65 | 9.52 | -0.17 | -1.75% | 9.47 | 9.66 | 338705 | 32331.23 | 6.61% |
| 2025-07-01 | 9.96 | 9.69 | -0.19 | -1.92% | 9.60 | 9.98 | 492654 | 47819.18 | 9.61% |
| 2025-06-30 | 9.95 | 9.88 | -0.08 | -0.80% | 9.77 | 10.05 | 595545 | 58911.25 | 11.62% |
| 2025-06-27 | 10.10 | 9.96 | 0.00 | 0.00% | 9.93 | 10.22 | 998676 | 100376.27 | 19.48% |
| 2025-06-26 | 10.10 | 9.96 | 0.06 | 0.61% | 9.91 | 10.35 | 1809152 | 182795.92 | 35.28% |
| 2025-06-25 | 9.16 | 9.90 | 0.90 | 10.00% | 9.01 | 9.90 | 1583446 | 154253.72 | 30.88% |
| 2025-06-24 | 8.70 | 9.00 | 0.26 | 2.97% | 8.66 | 9.15 | 457612 | 41131.40 | 8.93% |
| 2025-06-23 | 8.41 | 8.74 | 0.30 | 3.55% | 8.36 | 8.75 | 284569 | 24542.36 | 5.55% |
| 2025-06-20 | 8.60 | 8.44 | -0.14 | -1.63% | 8.44 | 8.64 | 242833 | 20659.29 | 4.74% |
| 2025-06-19 | 9.12 | 8.58 | -0.60 | -6.54% | 8.55 | 9.21 | 541447 | 47578.27 | 10.56% |
| 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% |
上证大盘股票行情在线 K线走势图
