新铝时代 (301613) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-24	38.88	37.45	-1.44	-3.70%	37.45	38.88	8274	3142	0.99%
2026-07-23	38.38	38.89	0.16	0.41%	37.90	38.95	10183	3917	1.21%
2026-07-22	39.27	38.73	-1.18	-2.96%	38.17	40.18	17154	6684	2.04%
2026-07-21	36.69	39.91	3.25	8.87%	36.18	40.40	33110	12780	3.95%
2026-07-20	37.04	36.66	-0.27	-0.73%	35.96	38.39	12046	4442	1.44%
2026-07-17	39.06	36.93	-2.13	-5.45%	36.69	39.28	15036	5691	1.79%
2026-07-16	38.41	39.06	0.29	0.75%	38.30	39.38	10636	4145	1.27%
2026-07-15	39.96	38.77	-1.37	-3.41%	38.30	40.17	18003	6993	2.15%
2026-07-14	39.31	40.14	0.65	1.65%	39.00	41.23	18727	7502	2.23%
2026-07-13	40.60	39.49	-1.04	-2.57%	39.31	41.98	19843	7985	2.36%
2026-07-10	41.07	40.53	-0.53	-1.29%	40.47	41.79	21117	8678	2.52%
2026-07-09	40.78	41.06	0.06	0.15%	39.25	41.29	23049	9305	2.75%
2026-07-08	40.99	41.00	-0.40	-0.97%	40.19	41.60	22279	9135	2.66%
2026-07-07	39.73	41.40	1.45	3.63%	39.71	42.67	39285	16377	4.68%
2026-07-06	40.32	39.95	-0.47	-1.16%	39.94	41.83	18792	7636	2.24%
2026-07-03	39.40	40.42	0.48	1.20%	39.40	40.84	25266	10204	3.01%
2026-07-02	37.38	39.94	2.73	7.34%	37.30	42.49	44219	18074	5.27%
2026-07-01	36.60	37.21	0.78	2.14%	36.06	37.33	13295	4882	1.58%
2026-06-30	36.20	36.43	0.59	1.65%	35.38	37.37	13043	4772	1.55%
2026-06-29	36.41	35.84	-0.54	-1.48%	35.00	37.35	18049	6447	2.15%
2026-06-26	37.32	36.38	-0.94	-2.52%	36.32	37.32	13873	5093	1.65%
2026-06-25	39.77	37.32	-1.95	-4.97%	37.20	39.90	16931	6436	2.02%
2026-06-24	40.40	39.27	-1.02	-2.53%	39.10	40.40	13443	5317	1.60%
2026-06-23	39.84	40.29	0.55	1.38%	39.50	41.11	15043	6100	1.79%
2026-06-22	40.67	39.74	-1.06	-2.60%	38.30	40.68	19821	7783	2.36%
2026-06-18	41.65	40.80	-1.14	-2.72%	40.20	42.31	18744	7712	2.23%
2026-06-17	40.19	41.94	1.64	4.07%	40.00	42.47	25127	10472	2.99%
2026-06-16	39.80	40.30	0.32	0.80%	39.40	40.65	10858	4359	1.29%
2026-06-15	39.00	39.98	1.28	3.31%	39.00	40.20	12346	4908	1.47%
2026-06-12	38.54	38.70	0.66	1.74%	37.91	38.93	16742	6441	2.00%
2026-06-11	39.67	38.04	-2.16	-5.37%	37.27	40.19	23335	8946	2.78%
2026-06-10	40.91	40.20	-0.70	-1.71%	39.71	41.33	9669	3891	1.15%
2026-06-09	40.05	40.90	0.98	2.45%	39.92	41.18	7585	3081	0.90%
2026-06-08	40.60	39.92	-1.58	-3.81%	39.71	41.00	10293	4151	1.23%
2026-06-05	42.20	41.50	-0.70	-1.66%	41.38	42.66	10000	4181	1.19%
2026-06-04	43.08	42.20	-0.88	-2.04%	42.19	43.25	9082	3856	1.08%
2026-06-03	43.70	43.08	-0.79	-1.80%	42.80	43.78	10777	4659	1.28%
2026-06-02	43.99	44.57	1.00	2.30%	42.97	44.57	13598	5928	1.62%
2026-06-01	42.56	43.57	0.80	1.87%	42.56	43.69	10051	4355	1.20%
2026-05-29	44.10	42.77	-0.78	-1.79%	42.53	44.28	11396	4913	1.36%
2026-05-28	42.61	43.55	1.07	2.52%	42.31	43.72	10874	4689	1.30%
2026-05-27	43.22	42.48	-0.41	-0.96%	42.40	43.63	12195	5217	1.45%
2026-05-26	44.65	42.89	-1.78	-3.98%	42.65	44.74	18041	7805	2.15%
2026-05-25	45.78	44.67	-0.93	-2.04%	44.60	46.10	14958	6717	1.78%
2026-05-22	45.53	45.60	0.59	1.31%	44.73	45.95	12138	5524	1.45%
2026-05-21	45.90	45.01	-0.79	-1.72%	44.92	47.00	17833	8235	2.13%
2026-05-20	45.00	45.80	0.44	0.97%	44.64	46.00	13626	6201	1.62%
2026-05-19	45.00	45.36	0.40	0.89%	44.30	46.10	16309	7360	1.94%
2026-05-18	45.80	44.96	-0.84	-1.83%	44.63	45.88	14869	6689	1.77%
2026-05-15	45.96	45.80	-0.40	-0.87%	45.75	46.90	15359	7100	1.83%
2026-05-14	48.40	46.20	-2.20	-4.55%	46.16	48.80	23657	11092	2.82%
2026-05-13	46.50	48.40	1.69	3.62%	46.39	48.86	23560	11269	2.81%
2026-05-12	47.90	46.71	-1.19	-2.48%	46.47	48.02	21780	10227	2.60%
2026-05-11	50.08	47.90	-1.90	-3.82%	47.00	50.35	43025	20818	5.13%
2026-05-08	47.20	49.80	2.43	5.13%	46.98	50.12	40208	19598	4.79%
2026-05-07	46.94	47.37	0.47	1.00%	46.94	47.86	19618	9304	2.34%
2026-05-06	47.11	46.90	-0.03	-0.06%	46.84	47.37	17322	8157	2.06%
2026-04-30	46.74	46.93	0.19	0.41%	46.60	47.09	8598	4029	1.02%
2026-04-29	45.72	46.74	0.75	1.63%	45.60	47.18	12979	6041	1.55%
2026-04-28	47.29	45.99	-1.07	-2.27%	45.89	47.29	12902	5973	1.54%
2026-04-27	46.30	47.06	0.76	1.64%	46.03	47.36	14782	6953	1.76%
2026-04-24	45.75	46.30	0.30	0.65%	45.63	46.80	9759	4517	1.16%
2026-04-23	47.10	46.00	-1.12	-2.38%	45.80	47.23	12774	5912	1.52%
2026-04-22	46.93	47.12	0.12	0.26%	46.46	47.40	12267	5749	1.46%
2026-04-21	47.70	47.00	-0.71	-1.49%	46.78	47.70	10381	4879	1.24%
2026-04-20	47.49	47.71	0.23	0.48%	47.33	48.50	13537	6485	1.61%