新力金融（600318）历史行情

以下为新力金融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
2026-10-08	6.750	6.720	6.910	6.660	-0.080	-1.176%	13.90万	0.00亿	0.000%
2026-10-07	6.870	6.800	6.920	6.770	-0.050	-0.730%	1,091.28万	0.74亿	2.128%
2026-10-06	6.870	6.800	6.920	6.770	-0.050	-0.730%	1,091.28万	0.74亿	2.128%
2026-10-05	6.870	6.800	6.920	6.770	-0.050	-0.730%	1,091.28万	0.74亿	2.128%
2026-10-02	6.870	6.800	6.920	6.770	-0.050	-0.730%	1,091.28万	0.74亿	2.128%
2026-10-01	6.870	6.800	6.920	6.770	-0.050	-0.730%	1,091.28万	0.74亿	2.128%
2026-09-30	6.870	6.800	6.920	6.770	-0.050	-0.730%	10.91万	0.00亿	0.000%
2026-09-29	6.780	6.850	6.920	6.760	0.060	0.884%	12.32万	0.00亿	0.000%
2026-09-28	6.790	6.790	6.880	6.730	0.000	0.000%	16.57万	0.00亿	0.000%
2026-09-27	6.820	6.790	6.940	6.770	-0.080	-1.164%	1,654.12万	1.13亿	3.226%
2026-09-24	6.820	6.790	6.940	6.770	-0.080	-1.164%	16.54万	0.00亿	0.000%
2026-09-23	7.070	6.870	7.100	6.850	-0.240	-3.376%	20.74万	0.00亿	0.000%
2026-09-22	7.100	7.110	7.240	7.050	-0.040	-0.559%	25.79万	0.00亿	0.000%
2026-09-21	6.920	7.150	7.200	6.850	0.270	3.924%	38.19万	0.00亿	0.000%
2026-09-18	6.640	6.880	7.060	6.620	0.250	3.771%	39.98万	0.00亿	0.000%
2026-09-17	6.520	6.630	6.680	6.410	0.070	1.067%	33.24万	0.00亿	0.000%
2026-09-16	6.210	6.560	6.570	6.210	0.270	4.293%	45.56万	0.00亿	0.000%
2026-09-15	6.480	6.290	6.520	6.280	-0.310	-4.697%	44.58万	0.00亿	0.000%
2026-09-14	7.110	6.600	7.130	6.590	-0.680	-9.341%	74.99万	0.00亿	0.000%
2026-09-11	7.700	7.280	7.900	7.280	-0.810	-10.012%	109.15万	0.00亿	0.000%
2026-09-10	8.090	8.090	8.090	7.620	0.740	10.068%	115.16万	0.00亿	0.000%
2026-09-09	7.430	7.350	7.500	7.240	-0.170	-2.261%	56.01万	0.00亿	0.000%
2026-09-08	7.130	7.520	7.830	7.030	0.400	5.618%	86.32万	0.00亿	0.000%
2026-09-07	7.390	7.120	7.450	7.110	-0.220	-2.997%	41.55万	0.00亿	0.000%
2026-09-04	7.100	7.340	7.720	7.080	0.320	4.558%	65.61万	0.00亿	0.000%
2026-09-03	7.220	7.020	7.290	7.000	-0.170	-2.364%	34.16万	0.00亿	0.000%
2026-09-02	7.300	7.190	7.410	7.060	-0.300	-4.005%	47.84万	0.00亿	0.000%
2026-09-01	6.780	7.490	7.490	6.760	0.680	9.985%	32.22万	0.00亿	0.000%
2026-08-31	6.860	6.810	6.890	6.750	-0.070	-1.017%	12.42万	0.00亿	0.000%
2026-08-28	6.880	6.880	6.990	6.820	-0.060	-0.865%	14.97万	0.00亿	0.000%
2026-08-27	6.730	6.940	6.980	6.690	0.220	3.274%	24.63万	0.00亿	0.000%
2026-08-26	6.580	6.720	6.740	6.540	0.130	1.973%	19.40万	0.00亿	0.000%
2026-08-25	6.420	6.590	6.600	6.420	0.130	2.012%	12.53万	0.00亿	0.000%
2026-08-24	6.430	6.460	6.550	6.400	-0.010	-0.155%	6.90万	0.00亿	0.000%
2026-08-21	6.490	6.470	6.500	6.370	-0.040	-0.614%	7.01万	0.00亿	0.000%
2026-08-20	6.350	6.510	6.520	6.350	0.180	2.844%	8.94万	0.00亿	0.000%
2026-08-19	6.460	6.330	6.510	6.300	-0.170	-2.615%	11.45万	0.00亿	0.000%
2026-08-18	6.620	6.500	6.630	6.440	-0.140	-2.108%	9.63万	0.00亿	0.000%
2026-08-17	6.530	6.640	6.660	6.420	0.170	2.628%	8.66万	0.00亿	0.000%
2026-08-14	6.510	6.470	6.540	6.410	-0.060	-0.919%	7.81万	0.00亿	0.000%
2026-08-13	6.660	6.530	6.700	6.530	-0.160	-2.392%	10.08万	0.00亿	0.000%
2026-08-12	6.710	6.690	6.750	6.610	0.020	0.300%	9.78万	0.00亿	0.000%
2026-08-11	6.660	6.670	6.730	6.560	0.020	0.301%	12.32万	0.00亿	0.000%
2026-08-10	6.500	6.650	6.670	6.470	0.140	2.151%	10.06万	0.00亿	0.000%
2026-08-07	6.620	6.510	6.620	6.400	-0.110	-1.662%	10.81万	0.00亿	0.000%
2026-08-06	6.580	6.620	6.720	6.490	0.070	1.069%	13.88万	0.00亿	0.000%
2026-08-05	6.500	6.550	6.680	6.500	0.040	0.614%	12.47万	0.00亿	0.000%
2026-08-04	6.610	6.510	6.650	6.470	-0.100	-1.513%	11.80万	0.00亿	0.000%
2026-08-03	6.530	6.610	6.620	6.490	0.060	0.916%	8.22万	0.00亿	0.000%
2026-07-31	6.400	6.550	6.620	6.400	0.120	1.866%	13.32万	0.00亿	0.000%
2026-07-30	6.400	6.430	6.550	6.380	0.000	0.000%	12.04万	0.00亿	0.000%
2026-07-29	6.290	6.430	6.470	6.270	0.140	2.226%	15.60万	0.00亿	0.000%
2026-07-28	6.120	6.290	6.310	6.120	0.120	1.945%	13.46万	0.00亿	0.000%
2026-07-27	6.000	6.170	6.190	5.950	0.160	2.662%	12.69万	0.00亿	0.000%
2026-07-24	6.200	6.010	6.230	6.000	-0.240	-3.840%	11.53万	0.00亿	0.000%
2026-07-23	6.030	6.250	6.250	6.020	0.200	3.306%	13.80万	0.00亿	0.000%
2026-07-22	6.130	6.050	6.190	6.040	-0.140	-2.262%	11.97万	0.00亿	0.000%
2026-07-21	6.080	6.190	6.210	6.070	0.060	0.979%	17.63万	0.00亿	0.000%
2026-07-20	6.070	6.130	6.210	6.000	0.110	1.827%	14.79万	0.00亿	0.000%
2026-07-17	6.150	6.020	6.250	5.980	-0.130	-2.114%	12.58万	0.00亿	0.000%
2026-07-16	6.060	6.150	6.190	5.990	0.060	0.985%	10.86万	0.00亿	0.000%
2026-07-15	5.940	6.090	6.140	5.930	0.130	2.181%	10.62万	0.00亿	0.000%
2026-07-14	5.880	5.960	5.980	5.790	0.080	1.361%	9.60万	0.00亿	0.000%
2026-07-13	6.060	5.880	6.120	5.870	-0.200	-3.289%	13.39万	0.00亿	0.000%
2026-07-10	5.970	6.080	6.180	5.830	0.100	1.672%	14.79万	0.00亿	0.000%
2026-07-09	6.020	5.980	6.070	5.850	-0.050	-0.829%	12.22万	0.00亿	0.000%
2026-07-08	6.010	6.030	6.090	5.920	0.010	0.166%	9.67万	0.00亿	0.000%
2026-07-07	6.180	6.020	6.220	5.980	-0.210	-3.371%	10.21万	0.00亿	0.000%
2026-07-06	6.360	6.230	6.410	6.180	-0.130	-2.044%	9.95万	0.00亿	0.000%
2026-07-03	6.300	6.360	6.380	6.230	0.110	1.760%	12.71万	0.00亿	0.000%
2026-07-02	6.350	6.250	6.540	6.220	-0.100	-1.575%	19.44万	0.00亿	0.000%
2026-07-01	6.030	6.350	6.500	5.950	0.330	5.482%	24.79万	0.00亿	0.000%
2026-06-30	6.000	6.020	6.140	5.860	0.060	1.007%	14.02万	0.00亿	0.000%
2026-06-29	6.010	5.960	6.070	5.870	-0.080	-1.325%	16.40万	0.00亿	0.000%
2026-06-26	6.350	6.040	6.390	6.020	-0.370	-5.772%	18.87万	0.00亿	0.000%
2026-06-25	6.310	6.410	6.500	6.250	0.070	1.104%	22.14万	0.00亿	0.000%
2026-06-24	6.710	6.340	6.780	6.320	-0.440	-6.490%	23.92万	0.00亿	0.000%
2026-06-23	6.510	6.780	7.050	6.500	0.190	2.883%	29.40万	0.00亿	0.000%
2026-06-22	6.230	6.590	6.590	6.000	0.360	5.778%	23.13万	0.00亿	0.000%
2026-06-18	6.400	6.230	6.410	6.220	-0.170	-2.656%	8.95万	0.00亿	0.000%
2026-06-17	6.500	6.400	6.570	6.380	-0.120	-1.840%	10.03万	0.00亿	0.000%
2026-06-16	6.520	6.520	6.540	6.380	-0.010	-0.153%	9.83万	0.00亿	0.000%
2026-06-15	6.400	6.530	6.670	6.360	0.180	2.835%	15.76万	0.00亿	0.000%
2026-06-12	6.280	6.350	6.410	6.220	0.140	2.254%	10.69万	0.00亿	0.000%
2026-06-11	6.290	6.210	6.380	6.120	-0.160	-2.512%	10.13万	0.00亿	0.000%
2026-06-10	6.340	6.370	6.410	6.240	-0.010	-0.157%	8.73万	0.00亿	0.000%
2026-06-09	6.370	6.380	6.440	6.260	0.030	0.472%	8.94万	0.00亿	0.000%
2026-06-08	6.420	6.350	6.600	6.250	-0.190	-2.905%	12.74万	0.00亿	0.000%
2026-06-05	6.570	6.540	6.620	6.480	0.040	0.615%	10.71万	0.00亿	0.000%
2026-06-04	6.630	6.500	6.700	6.450	-0.130	-1.961%	10.88万	0.00亿	0.000%
2026-06-03	6.720	6.630	6.730	6.590	-0.070	-1.045%	8.30万	0.00亿	0.000%
2026-06-02	6.840	6.700	6.880	6.640	-0.150	-2.190%	11.27万	0.00亿	0.000%
2026-06-01	6.650	6.850	6.890	6.640	0.130	1.935%	10.41万	0.00亿	0.000%
2026-05-29	6.780	6.720	6.880	6.700	-0.070	-1.031%	10.42万	0.00亿	0.000%
2026-05-28	6.820	6.790	6.880	6.660	-0.050	-0.731%	10.09万	0.00亿	0.000%
2026-05-27	6.960	6.840	7.070	6.780	-0.180	-2.564%	11.61万	0.00亿	0.000%
2026-05-26	7.040	7.020	7.090	6.890	-0.080	-1.127%	12.37万	0.00亿	0.000%
2026-05-25	7.190	7.100	7.220	7.010	-0.040	-0.560%	10.57万	0.00亿	0.000%
2026-05-22	7.230	7.140	7.280	7.050	-0.080	-1.108%	13.55万	0.00亿	0.000%
2026-05-21	7.320	7.220	7.660	7.190	-0.080	-1.096%	20.05万	0.00亿	0.000%
2026-05-20	7.400	7.300	7.420	7.260	-0.160	-2.145%	9.38万	0.00亿	0.000%
2026-05-19	7.440	7.460	7.520	7.330	0.020	0.269%	10.96万	0.00亿	0.000%
2026-05-18	7.410	7.440	7.480	7.350	0.040	0.541%	12.27万	0.00亿	0.000%
2026-05-15	7.570	7.400	7.620	7.350	-0.170	-2.246%	11.91万	0.00亿	0.000%
2026-05-14	7.830	7.570	7.870	7.570	-0.260	-3.321%	14.36万	0.00亿	0.000%
2026-05-13	7.780	7.830	7.860	7.730	0.020	0.256%	12.36万	0.00亿	0.000%
2026-05-12	7.990	7.810	7.990	7.780	-0.150	-1.884%	13.43万	0.00亿	0.000%
2026-05-11	7.880	7.960	8.000	7.830	0.060	0.759%	15.45万	0.00亿	0.000%
2026-05-08	7.870	7.900	7.910	7.800	0.020	0.254%	11.12万	0.00亿	0.000%
2026-05-07	7.890	7.880	7.920	7.830	0.000	0.000%	11.52万	0.00亿	0.000%
2026-05-06	7.840	7.880	7.940	7.800	0.050	0.639%	13.43万	0.00亿	0.000%
2026-04-30	7.840	7.830	7.920	7.760	-0.020	-0.255%	12.43万	0.00亿	0.000%
2026-04-29	7.660	7.850	7.870	7.650	0.140	1.816%	12.63万	0.00亿	0.000%
2026-04-28	7.650	7.710	7.800	7.630	0.010	0.130%	12.14万	0.00亿	0.000%
2026-04-27	7.580	7.700	7.730	7.510	0.130	1.717%	10.05万	0.00亿	0.000%
2026-04-24	7.640	7.570	7.660	7.520	-0.100	-1.304%	8.71万	0.00亿	0.000%
2026-04-23	7.780	7.670	7.800	7.640	-0.110	-1.414%	9.89万	0.00亿	0.000%
2026-04-22	7.700	7.780	7.820	7.660	0.060	0.777%	9.65万	0.00亿	0.000%
2026-04-21	7.820	7.720	7.830	7.680	-0.130	-1.656%	10.42万	0.00亿	0.000%
2026-04-20	7.860	7.850	7.880	7.800	-0.030	-0.381%	9.98万	0.00亿	0.000%
2026-04-17	7.890	7.880	7.930	7.780	-0.070	-0.881%	12.33万	0.00亿	0.000%
2026-04-16	7.730	7.950	7.980	7.730	0.300	3.922%	20.03万	0.00亿	0.000%
2026-04-15	7.780	7.650	7.810	7.630	-0.150	-1.923%	11.41万	0.00亿	0.000%
2026-04-14	7.780	7.800	7.810	7.680	0.060	0.775%	10.66万	0.00亿	0.000%
2026-04-13	7.570	7.740	7.770	7.550	0.000	0.000%	12.66万	0.00亿	0.000%
2026-04-10	7.550	7.650	7.770	7.540	0.000	0.000%	16.52万	0.00亿	0.000%
2026-04-09	7.620	7.500	7.630	7.460	0.000	0.000%	13.03万	0.00亿	0.000%
2026-04-08	7.590	7.690	7.690	7.460	0.000	0.000%	17.36万	0.00亿	0.000%
2026-04-07	7.200	7.440	7.480	7.180	0.000	0.000%	18.11万	0.00亿	0.000%
2026-04-03	7.400	7.200	7.610	7.180	0.000	0.000%	16.25万	0.00亿	0.000%
2026-04-02	7.450	7.300	7.500	7.260	0.000	0.000%	15.73万	0.00亿	0.000%
2026-04-01	7.630	7.500	7.660	7.460	0.000	0.000%	18.00万	0.00亿	0.000%