新铝时代（301613）历史行情

以下为新铝时代近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	34.480	33.860	34.630	33.810	-0.470	-1.369%	69.67万	0.24亿	0.830%
2026-10-01	34.480	33.860	34.630	33.810	-0.470	-1.369%	69.67万	0.24亿	0.830%
2026-09-30	34.480	33.860	34.630	33.810	-0.470	-1.369%	0.70万	0.00亿	0.000%
2026-09-29	34.150	34.330	34.790	34.150	0.190	0.557%	0.55万	0.00亿	0.000%
2026-09-28	35.070	34.140	35.080	34.040	-0.940	-2.680%	0.64万	0.00亿	0.000%
2026-09-27	36.180	35.080	36.180	35.080	-0.630	-1.764%	61.66万	0.22亿	0.735%
2026-09-24	36.180	35.080	36.180	35.080	-0.630	-1.764%	0.62万	0.00亿	0.000%
2026-09-23	36.020	35.710	36.100	35.330	0.010	0.028%	0.84万	0.00亿	0.000%
2026-09-22	35.200	35.700	36.800	34.990	0.710	2.029%	1.51万	0.00亿	0.000%
2026-09-21	34.930	34.990	35.250	34.720	0.270	0.778%	0.75万	0.00亿	0.000%
2026-09-18	34.280	34.720	34.800	34.280	0.640	1.878%	0.71万	0.00亿	0.000%
2026-09-17	34.300	34.080	34.540	33.900	-0.220	-0.641%	0.39万	0.00亿	0.000%
2026-09-16	34.320	34.300	34.630	34.000	-0.040	-0.116%	0.60万	0.00亿	0.000%
2026-09-15	34.730	34.340	34.990	34.250	-0.610	-1.745%	0.61万	0.00亿	0.000%
2026-09-14	34.650	34.950	35.190	34.330	0.190	0.547%	0.50万	0.00亿	0.000%
2026-09-11	35.720	34.760	35.720	34.390	-0.870	-2.442%	1.09万	0.00亿	0.000%
2026-09-10	35.620	35.630	35.890	35.350	-0.120	-0.336%	0.42万	0.00亿	0.000%
2026-09-09	36.080	35.750	36.180	35.530	-0.330	-0.915%	0.49万	0.00亿	0.000%
2026-09-08	35.790	36.080	36.260	35.710	0.230	0.642%	0.48万	0.00亿	0.000%
2026-09-07	36.090	35.850	36.380	35.800	-0.240	-0.665%	0.77万	0.00亿	0.000%
2026-09-04	35.830	36.090	36.840	35.830	0.460	1.291%	0.99万	0.00亿	0.000%
2026-09-03	36.390	35.630	36.710	35.590	-0.640	-1.765%	0.72万	0.00亿	0.000%
2026-09-02	36.240	36.270	36.770	36.020	-0.510	-1.387%	0.54万	0.00亿	0.000%
2026-09-01	36.550	36.780	37.250	36.410	0.450	1.239%	0.74万	0.00亿	0.000%
2026-08-31	35.910	36.330	36.660	35.670	0.440	1.226%	0.86万	0.00亿	0.000%
2026-08-28	36.200	35.890	36.260	35.800	-0.120	-0.333%	0.73万	0.00亿	0.000%
2026-08-27	35.990	36.010	36.100	35.500	-0.080	-0.222%	0.89万	0.00亿	0.000%
2026-08-26	35.870	36.090	36.460	35.670	0.210	0.585%	0.84万	0.00亿	0.000%
2026-08-25	35.050	35.880	35.980	34.730	-0.610	-1.672%	1.36万	0.00亿	0.000%
2026-08-24	37.010	36.490	37.690	36.310	-0.500	-1.352%	0.91万	0.00亿	0.000%
2026-08-21	36.950	36.990	37.430	36.610	-0.440	-1.176%	0.85万	0.00亿	0.000%
2026-08-20	37.700	37.430	38.000	37.370	0.040	0.107%	0.66万	0.00亿	0.000%
2026-08-19	38.600	37.390	38.600	37.270	-1.500	-3.857%	1.25万	0.00亿	0.000%
2026-08-18	39.610	38.890	39.750	38.550	-0.760	-1.917%	1.37万	0.00亿	0.000%
2026-08-17	39.000	39.650	40.280	38.600	0.650	1.667%	1.70万	0.00亿	0.000%
2026-08-14	38.880	39.000	39.300	38.550	-0.020	-0.051%	0.93万	0.00亿	0.000%
2026-08-13	39.550	39.020	39.790	38.900	-0.430	-1.090%	1.25万	0.00亿	0.000%
2026-08-12	39.620	39.450	39.860	39.220	0.140	0.356%	0.99万	0.00亿	0.000%
2026-08-11	39.570	39.310	39.750	38.650	-0.280	-0.707%	1.53万	0.00亿	0.000%
2026-08-10	40.000	39.590	40.210	39.300	-0.800	-1.981%	2.05万	0.00亿	0.000%
2026-08-07	38.900	40.390	41.160	38.690	2.060	5.374%	4.30万	0.00亿	0.000%
2026-08-06	39.190	38.330	39.300	37.880	-0.850	-2.169%	1.20万	0.00亿	0.000%
2026-08-05	38.780	39.180	40.120	38.770	0.410	1.058%	1.87万	0.00亿	0.000%
2026-08-04	38.400	38.770	38.880	38.050	0.590	1.545%	1.51万	0.00亿	0.000%
2026-08-03	37.110	38.180	38.300	37.020	1.160	3.133%	1.26万	0.00亿	0.000%
2026-07-31	36.990	37.020	37.620	36.880	0.540	1.480%	1.04万	0.00亿	0.000%
2026-07-30	37.420	36.480	38.050	36.370	-1.190	-3.159%	1.06万	0.00亿	0.000%
2026-07-29	37.180	37.670	37.750	36.960	0.490	1.318%	0.72万	0.00亿	0.000%
2026-07-28	37.560	37.180	38.130	37.170	-0.820	-2.158%	0.64万	0.00亿	0.000%
2026-07-27	37.220	38.000	38.080	37.220	0.550	1.469%	0.62万	0.00亿	0.000%
2026-07-24	38.880	37.450	38.880	37.450	-1.440	-3.703%	0.83万	0.00亿	0.000%
2026-07-23	38.380	38.890	38.950	37.900	0.160	0.413%	1.02万	0.00亿	0.000%
2026-07-22	39.270	38.730	40.180	38.170	-1.180	-2.957%	1.72万	0.00亿	0.000%
2026-07-21	36.690	39.910	40.400	36.180	3.250	8.865%	3.31万	0.00亿	0.000%
2026-07-20	37.040	36.660	38.390	35.960	-0.270	-0.731%	1.20万	0.00亿	0.000%
2026-07-17	39.060	36.930	39.280	36.690	-2.130	-5.453%	1.50万	0.00亿	0.000%
2026-07-16	38.410	39.060	39.380	38.300	0.290	0.748%	1.06万	0.00亿	0.000%
2026-07-15	39.960	38.770	40.170	38.300	-1.370	-3.413%	1.80万	0.00亿	0.000%
2026-07-14	39.310	40.140	41.230	39.000	0.650	1.646%	1.87万	0.00亿	0.000%
2026-07-13	40.600	39.490	41.980	39.310	-1.040	-2.566%	1.98万	0.00亿	0.000%
2026-07-10	41.070	40.530	41.790	40.470	-0.530	-1.291%	2.11万	0.00亿	0.000%
2026-07-09	40.780	41.060	41.290	39.250	0.060	0.146%	2.30万	0.00亿	0.000%
2026-07-08	40.990	41.000	41.600	40.190	-0.400	-0.966%	2.23万	0.00亿	0.000%
2026-07-07	39.730	41.400	42.670	39.710	1.450	3.630%	3.93万	0.00亿	0.000%
2026-07-06	40.320	39.950	41.830	39.940	-0.470	-1.163%	1.88万	0.00亿	0.000%
2026-07-03	39.400	40.420	40.840	39.400	0.480	1.202%	2.53万	0.00亿	0.000%
2026-07-02	37.380	39.940	42.490	37.300	2.730	7.337%	4.42万	0.00亿	0.000%
2026-07-01	36.600	37.210	37.330	36.060	0.780	2.141%	1.33万	0.00亿	0.000%
2026-06-30	36.200	36.430	37.370	35.380	0.590	1.646%	1.30万	0.00亿	0.000%
2026-06-29	36.410	35.840	37.350	35.000	-0.540	-1.484%	1.80万	0.00亿	0.000%
2026-06-26	37.320	36.380	37.320	36.320	-0.940	-2.519%	1.39万	0.00亿	0.000%
2026-06-25	39.770	37.320	39.900	37.200	-1.950	-4.966%	1.69万	0.00亿	0.000%
2026-06-24	40.400	39.270	40.400	39.100	-1.020	-2.532%	1.34万	0.00亿	0.000%
2026-06-23	39.840	40.290	41.110	39.500	0.550	1.384%	1.50万	0.00亿	0.000%
2026-06-22	40.670	39.740	40.680	38.300	-1.060	-2.598%	1.98万	0.00亿	0.000%
2026-06-18	41.650	40.800	42.310	40.200	-1.140	-2.718%	1.87万	0.00亿	0.000%
2026-06-17	40.190	41.940	42.470	40.000	1.640	4.069%	2.51万	0.00亿	0.000%
2026-06-16	39.800	40.300	40.650	39.400	0.320	0.800%	1.09万	0.00亿	0.000%
2026-06-15	39.000	39.980	40.200	39.000	1.280	3.307%	1.23万	0.00亿	0.000%
2026-06-12	38.540	38.700	38.930	37.910	0.660	1.735%	1.67万	0.00亿	0.000%
2026-06-11	39.670	38.040	40.190	37.270	-2.160	-5.373%	2.33万	0.00亿	0.000%
2026-06-10	40.910	40.200	41.330	39.710	-0.700	-1.711%	0.97万	0.00亿	0.000%
2026-06-09	40.050	40.900	41.180	39.920	0.980	2.455%	0.76万	0.00亿	0.000%
2026-06-08	40.600	39.920	41.000	39.710	-1.580	-3.807%	1.03万	0.00亿	0.000%
2026-06-05	42.200	41.500	42.660	41.380	-0.700	-1.659%	1.00万	0.00亿	0.000%
2026-06-04	43.080	42.200	43.250	42.190	-0.880	-2.043%	0.91万	0.00亿	0.000%
2026-06-03	43.700	43.080	43.780	42.800	-0.790	-1.801%	1.08万	0.00亿	0.000%
2026-06-02	43.290	43.870	43.870	42.270	1.000	2.333%	1.36万	0.00亿	0.000%
2026-06-01	41.860	42.870	42.990	41.860	0.800	1.902%	1.01万	0.00亿	0.000%
2026-05-29	43.400	42.070	43.580	41.830	-0.780	-1.820%	1.14万	0.00亿	0.000%
2026-05-28	41.910	42.850	43.020	41.610	1.070	2.561%	1.09万	0.00亿	0.000%
2026-05-27	42.520	41.780	42.930	41.700	-0.410	-0.972%	1.22万	0.00亿	0.000%
2026-05-26	43.950	42.190	44.040	41.950	-1.780	-4.048%	1.80万	0.00亿	0.000%
2026-05-25	45.080	43.970	45.400	43.900	-0.930	-2.071%	1.50万	0.00亿	0.000%
2026-05-22	44.830	44.900	45.250	44.030	0.590	1.332%	1.21万	0.00亿	0.000%
2026-05-21	45.200	44.310	46.300	44.220	-0.790	-1.752%	1.78万	0.00亿	0.000%
2026-05-20	44.300	45.100	45.300	43.940	0.440	0.985%	1.36万	0.00亿	0.000%
2026-05-19	44.300	44.660	45.400	43.600	0.400	0.904%	1.63万	0.00亿	0.000%
2026-05-18	45.100	44.260	45.180	43.930	-0.840	-1.863%	1.49万	0.00亿	0.000%
2026-05-15	45.260	45.100	46.200	45.050	-0.400	-0.879%	1.54万	0.00亿	0.000%
2026-05-14	47.700	45.500	48.100	45.460	-2.200	-4.612%	2.37万	0.00亿	0.000%
2026-05-13	45.800	47.700	48.160	45.690	1.690	3.673%	2.36万	0.00亿	0.000%
2026-05-12	47.200	46.010	47.320	45.770	-1.190	-2.521%	2.18万	0.00亿	0.000%
2026-05-11	49.380	47.200	49.650	46.300	-1.900	-3.870%	4.30万	0.00亿	0.000%
2026-05-08	46.500	49.100	49.420	46.280	2.430	5.207%	4.02万	0.00亿	0.000%
2026-05-07	46.240	46.670	47.160	46.240	0.470	1.017%	1.96万	0.00亿	0.000%
2026-05-06	46.410	46.200	46.670	46.140	-0.030	-0.065%	1.73万	0.00亿	0.000%
2026-04-30	46.040	46.230	46.390	45.900	0.190	0.413%	0.86万	0.00亿	0.000%
2026-04-29	45.020	46.040	46.480	44.900	0.750	1.656%	1.30万	0.00亿	0.000%
2026-04-28	46.590	45.290	46.590	45.190	-1.070	-2.308%	1.29万	0.00亿	0.000%
2026-04-27	45.600	46.360	46.660	45.330	0.760	1.667%	1.48万	0.00亿	0.000%
2026-04-24	45.050	45.600	46.100	44.930	0.300	0.662%	0.98万	0.00亿	0.000%
2026-04-23	46.400	45.300	46.530	45.100	-1.120	-2.413%	1.28万	0.00亿	0.000%
2026-04-22	46.230	46.420	46.700	45.760	0.120	0.259%	1.23万	0.00亿	0.000%
2026-04-21	47.000	46.300	47.000	46.080	-0.710	-1.510%	1.04万	0.00亿	0.000%
2026-04-20	46.790	47.010	47.800	46.630	0.230	0.492%	1.35万	0.00亿	0.000%
2026-04-17	46.510	46.780	47.210	46.300	0.270	0.581%	0.96万	0.00亿	0.000%
2026-04-16	46.280	46.510	47.090	46.280	0.380	0.824%	1.07万	0.00亿	0.000%
2026-04-15	47.300	46.130	48.100	45.940	-1.470	-3.088%	1.85万	0.00亿	0.000%
2026-04-14	46.990	47.600	47.890	46.200	1.010	2.168%	1.57万	0.00亿	0.000%
2026-04-13	45.960	46.590	46.750	45.800	0.430	0.932%	0.81万	0.00亿	0.000%
2026-04-10	46.180	46.160	46.800	45.980	0.280	0.610%	0.82万	0.00亿	0.000%
2026-04-09	45.800	45.880	46.290	45.530	-0.190	-0.412%	0.96万	0.00亿	0.000%
2026-04-08	45.960	46.070	46.230	45.450	0.850	1.880%	1.47万	0.00亿	0.000%
2026-04-07	44.530	45.220	45.400	43.890	0.000	0.000%	0.87万	0.00亿	0.000%
2026-04-03	44.090	44.660	44.810	43.800	0.000	0.000%	0.85万	0.00亿	0.000%
2026-04-02	44.800	44.100	44.800	43.900	0.000	0.000%	0.62万	0.00亿	0.000%
2026-04-01	45.100	44.600	45.100	44.310	0.000	0.000%	0.91万	0.00亿	0.000%