南山铝业 sh.600219
5.28
+4.55%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.08 | 5.33 | 5.02 | 5.28 | +4.55% | 11.79 | 1.98% |
| 2026-05-21 | 5.22 | 5.34 | 5.04 | 5.05 | -2.88% | 9.89 | 1.66% |
| 2026-05-20 | 5.18 | 5.23 | 5.12 | 5.20 | +1.17% | 7.32 | 1.23% |
| 2026-05-19 | 5.24 | 5.29 | 5.16 | 5.28 | +1.73% | 8.29 | 1.38% |
| 2026-05-18 | 5.15 | 5.23 | 5.04 | 5.19 | -0.57% | 8.27 | 1.40% |
| 2026-05-15 | 5.44 | 5.44 | 5.19 | 5.22 | -4.40% | 12.46 | 2.06% |
| 2026-05-14 | 5.58 | 5.66 | 5.46 | 5.46 | -2.15% | 12.12 | 1.90% |
| 2026-05-13 | 5.49 | 5.64 | 5.48 | 5.58 | +1.64% | 10.78 | 1.68% |
| 2026-05-12 | 5.58 | 5.65 | 5.47 | 5.49 | -0.72% | 11.30 | 1.77% |
| 2026-05-11 | 5.57 | 5.61 | 5.50 | 5.53 | -0.54% | 12.12 | 1.90% |
| 2026-05-08 | 5.48 | 5.64 | 5.45 | 5.56 | +0.72% | 11.86 | 1.87% |
| 2026-05-07 | 5.49 | 5.53 | 5.43 | 5.52 | +0.73% | 11.46 | 1.82% |
| 2026-05-06 | 5.40 | 5.49 | 5.31 | 5.48 | +2.05% | 14.41 | 2.32% |
| 2026-04-30 | 5.38 | 5.40 | 5.30 | 5.37 | -0.74% | 10.88 | 1.77% |
| 2026-04-29 | 5.23 | 5.42 | 5.20 | 5.41 | +2.27% | 13.88 | 2.26% |
| 2026-04-28 | 5.53 | 5.53 | 5.27 | 5.29 | -9.73% | 26.73 | 4.35% |
| 2026-04-27 | 5.87 | 5.87 | 5.80 | 5.86 | -0.17% | 8.13 | 1.21% |
| 2026-04-24 | 5.93 | 5.98 | 5.77 | 5.87 | -2.49% | 17.42 | 2.59% |
| 2026-04-23 | 6.16 | 6.18 | 5.98 | 6.02 | -2.11% | 10.39 | 1.50% |
| 2026-04-22 | 6.09 | 6.19 | 6.06 | 6.15 | 0.00% | 10.09 | 1.44% |