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
2026-05-14	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%
2026-04-17	47.21	47.48	0.27	0.57%	47.00	47.91	9640	4574	1.15%
2026-04-16	46.98	47.21	0.38	0.81%	46.98	47.79	10709	5067	1.28%
2026-04-15	48.00	46.83	-1.47	-3.04%	46.64	48.80	18501	8773	2.21%
2026-04-14	47.69	48.30	1.01	2.14%	46.90	48.59	15716	7498	1.87%
2026-04-13	46.66	47.29	0.43	0.92%	46.50	47.45	8052	3790	0.96%
2026-04-10	46.88	46.86	0.28	0.60%	46.68	47.50	8206	3853	0.98%
2026-04-09	46.50	46.58	-0.19	-0.41%	46.23	46.99	9566	4459	1.14%
2026-04-08	46.66	46.77	0.85	1.85%	46.15	46.93	14714	6853	1.75%
2026-04-07	45.23	45.92	0.56	1.23%	44.59	46.10	8672	3962	1.03%
2026-04-03	44.79	45.36	0.56	1.25%	44.50	45.51	8519	3845	1.02%
2026-04-02	45.50	44.80	-0.50	-1.10%	44.60	45.50	6181	2778	0.74%
2026-04-01	45.80	45.30	0.36	0.80%	45.01	45.80	9070	4113	1.08%
2026-03-31	46.02	44.94	-1.82	-3.89%	44.93	46.65	17113	7801	2.04%
2026-03-30	46.29	46.76	1.41	3.11%	46.29	48.24	23951	11322	2.85%
2026-03-27	43.95	45.35	1.16	2.63%	43.72	45.75	13791	6229	1.64%
2026-03-26	45.31	44.19	-0.97	-2.15%	44.01	45.31	10204	4546	1.22%
2026-03-25	45.00	45.16	0.31	0.69%	44.90	45.45	12051	5442	1.44%
2026-03-24	45.49	44.85	0.52	1.17%	44.00	45.49	10972	4898	1.31%
2026-03-23	46.00	44.33	-2.12	-4.56%	44.28	46.00	15949	7191	1.90%
2026-03-20	47.10	46.45	-0.65	-1.38%	46.40	47.56	10204	4773	1.22%
2026-03-19	48.36	47.10	-1.56	-3.21%	47.03	48.60	12053	5744	1.44%
2026-03-18	48.52	48.66	0.37	0.77%	47.76	48.76	9368	4524	1.12%
2026-03-17	50.30	48.29	-1.72	-3.44%	48.29	50.35	20359	9986	2.43%
2026-03-16	50.06	50.01	-0.10	-0.20%	49.35	50.18	14342	7129	1.71%
2026-03-13	52.85	50.11	-2.74	-5.18%	50.10	53.85	40265	20501	4.80%
2026-03-12	52.20	52.85	0.90	1.73%	52.05	53.19	24008	12663	2.86%
2026-03-11	51.88	51.95	0.08	0.15%	51.76	52.64	15113	7882	1.80%
2026-03-10	51.63	51.87	0.77	1.51%	51.20	52.17	16601	8583	1.98%
2026-03-09	52.20	51.10	-2.15	-4.04%	50.00	52.72	30603	15576	3.65%
2026-03-06	52.00	53.25	1.03	1.97%	51.95	53.66	22621	11990	2.70%
2026-03-05	53.27	52.22	-0.09	-0.17%	51.73	53.98	32405	17065	3.86%
2026-03-04	54.32	52.31	-1.19	-2.22%	52.16	55.69	40293	21464	4.80%
2026-03-03	50.19	53.50	3.82	7.69%	49.75	54.80	59297	31366	7.07%
2026-03-02	50.08	49.68	-1.33	-2.61%	49.40	50.71	15928	7953	1.90%
2026-02-27	51.23	51.01	-0.22	-0.43%	50.86	52.19	10926	5597	1.30%
2026-02-26	51.69	51.23	-0.51	-0.99%	50.90	51.79	14432	7383	1.72%
2026-02-25	52.25	51.74	-0.22	-0.42%	51.40	52.25	14388	7451	1.71%
2026-02-24	51.85	51.96	0.75	1.46%	51.22	52.48	11676	6054	1.39%
2026-02-13	51.91	51.21	-0.60	-1.16%	51.20	52.30	11510	5942	1.37%
2026-02-12	52.49	51.81	-0.35	-0.67%	51.71	52.80	13422	6979	1.60%
2026-02-11	52.17	52.16	-0.01	-0.02%	51.81	52.64	10944	5721	1.30%
2026-02-10	51.05	52.17	1.11	2.17%	50.65	52.38	20735	10785	2.47%
2026-02-09	50.35	51.06	0.96	1.92%	50.11	51.43	16306	8292	1.94%
2026-02-06	49.62	50.10	0.29	0.58%	49.33	50.38	20956	10479	2.50%
2026-02-05	50.60	49.81	-1.07	-2.10%	49.70	51.00	18736	9381	2.23%
2026-02-04	51.27	50.88	-0.21	-0.41%	50.61	51.44	13945	7109	1.66%
2026-02-03	50.48	51.09	0.66	1.31%	50.13	51.14	19885	10073	2.37%