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 |
|---|
| 2025-09-16 | 10.06 | 10.20 | 0.18 | 1.80% | 9.98 | 10.23 | 284436 | 28863.16 | 5.55% |
| 2025-09-15 | 9.94 | 10.02 | 0.03 | 0.30% | 9.90 | 10.06 | 202249 | 20198.04 | 3.94% |
| 2025-09-12 | 10.15 | 9.99 | -0.16 | -1.58% | 9.97 | 10.25 | 287528 | 29011.46 | 5.61% |
| 2025-09-11 | 9.93 | 10.15 | 0.22 | 2.22% | 9.83 | 10.16 | 315754 | 31685.18 | 6.16% |
| 2025-09-10 | 10.00 | 9.93 | -0.07 | -0.70% | 9.89 | 10.02 | 199224 | 19824.81 | 3.89% |
| 2025-09-09 | 10.02 | 10.00 | -0.07 | -0.70% | 9.90 | 10.12 | 255730 | 25602.76 | 4.99% |
| 2025-09-08 | 10.24 | 10.07 | -0.17 | -1.66% | 9.98 | 10.24 | 329033 | 33117.71 | 6.42% |
| 2025-09-05 | 10.30 | 10.24 | 0.00 | 0.00% | 9.93 | 10.30 | 296023 | 30050.82 | 5.77% |
| 2025-09-04 | 10.23 | 10.24 | 0.02 | 0.20% | 10.02 | 10.51 | 403783 | 41629.88 | 7.88% |
| 2025-09-03 | 10.75 | 10.22 | -0.50 | -4.66% | 10.15 | 10.75 | 418222 | 43446.26 | 8.16% |
| 2025-09-02 | 11.10 | 10.72 | -0.46 | -4.11% | 10.54 | 11.12 | 627086 | 67488.64 | 12.23% |
| 2025-09-01 | 10.85 | 11.18 | 0.24 | 2.19% | 10.76 | 11.40 | 694783 | 77345.79 | 13.55% |
| 2025-08-29 | 11.06 | 10.94 | -0.12 | -1.08% | 10.83 | 11.30 | 641703 | 70991.93 | 12.52% |
| 2025-08-28 | 10.86 | 11.06 | 0.24 | 2.22% | 10.73 | 11.11 | 721925 | 79027.96 | 14.08% |
| 2025-08-27 | 10.73 | 10.82 | 0.09 | 0.84% | 10.67 | 11.35 | 828030 | 90951.88 | 16.15% |
| 2025-08-26 | 10.90 | 10.73 | -0.20 | -1.83% | 10.70 | 10.97 | 448544 | 48649.09 | 8.75% |
| 2025-08-25 | 10.96 | 10.93 | 0.03 | 0.28% | 10.75 | 11.07 | 563973 | 61410.28 | 11.00% |
| 2025-08-22 | 10.77 | 10.90 | 0.03 | 0.28% | 10.68 | 10.98 | 570159 | 61832.22 | 11.12% |
| 2025-08-21 | 10.95 | 10.87 | -0.08 | -0.73% | 10.77 | 11.24 | 657890 | 72376.64 | 12.83% |
| 2025-08-20 | 10.75 | 10.95 | 0.08 | 0.74% | 10.72 | 11.09 | 620178 | 67514.03 | 12.10% |
| 2025-08-19 | 10.72 | 10.87 | 0.03 | 0.28% | 10.69 | 11.13 | 821901 | 89310.50 | 16.03% |
| 2025-08-18 | 10.77 | 10.84 | 0.19 | 1.78% | 10.55 | 10.96 | 946684 | 102278.97 | 18.46% |
| 2025-08-15 | 10.36 | 10.65 | 0.28 | 2.70% | 10.26 | 10.83 | 867740 | 91913.01 | 16.92% |
| 2025-08-14 | 10.49 | 10.37 | -0.28 | -2.63% | 10.32 | 10.70 | 802682 | 84208.40 | 15.66% |
| 2025-08-13 | 10.56 | 10.65 | 0.26 | 2.50% | 10.27 | 10.95 | 1246291 | 132578.64 | 24.31% |
| 2025-08-12 | 9.95 | 10.39 | 0.49 | 4.95% | 9.92 | 10.66 | 1032596 | 107245.07 | 20.14% |
| 2025-08-11 | 9.69 | 9.90 | 0.22 | 2.27% | 9.68 | 9.92 | 330006 | 32525.64 | 6.44% |
| 2025-08-08 | 9.75 | 9.68 | -0.08 | -0.82% | 9.62 | 9.77 | 175887 | 17056.01 | 3.43% |
| 2025-08-07 | 9.86 | 9.78 | -0.10 | -1.01% | 9.69 | 9.89 | 262442 | 25661.32 | 5.12% |
| 2025-08-06 | 9.85 | 9.88 | 0.00 | 0.00% | 9.78 | 9.90 | 243925 | 24023.08 | 4.76% |
| 2025-08-05 | 9.83 | 9.88 | 0.09 | 0.92% | 9.76 | 9.94 | 268204 | 26376.68 | 5.23% |
| 2025-08-04 | 9.75 | 9.79 | -0.05 | -0.51% | 9.71 | 9.80 | 195603 | 19084.47 | 3.81% |
| 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% |
上证大盘股票行情在线 K线走势图
