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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.87 | 3.90 | 3.83 | 3.84 | -0.73% | 4.84 | 1.01% |
| 2025-08-18 | 3.96 | 3.98 | 3.86 | 3.87 | -2.59% | 8.27 | 1.71% |
| 2025-08-15 | 3.86 | 3.98 | 3.86 | 3.98 | +2.42% | 6.18 | 1.27% |
| 2025-08-14 | 3.90 | 3.92 | 3.87 | 3.88 | -0.48% | 4.85 | 1.00% |
| 2025-08-13 | 3.87 | 3.92 | 3.87 | 3.90 | +0.97% | 5.65 | 1.17% |
| 2025-08-12 | 3.85 | 3.87 | 3.83 | 3.86 | +0.24% | 3.12 | 0.65% |
| 2025-08-11 | 3.89 | 3.89 | 3.83 | 3.85 | -0.24% | 4.85 | 1.02% |
| 2025-08-08 | 3.80 | 3.88 | 3.78 | 3.86 | +1.48% | 5.52 | 1.16% |
| 2025-08-07 | 3.83 | 3.85 | 3.75 | 3.81 | +0.25% | 4.40 | 0.94% |
| 2025-08-06 | 3.77 | 3.82 | 3.76 | 3.80 | +0.75% | 4.26 | 0.91% |
| 2025-08-05 | 3.70 | 3.78 | 3.69 | 3.77 | +1.77% | 4.47 | 0.96% |
| 2025-08-04 | 3.68 | 3.71 | 3.67 | 3.70 | +0.51% | 3.71 | 0.81% |
| 2025-08-01 | 3.67 | 3.71 | 3.67 | 3.68 | 0.00% | 3.70 | 0.81% |
| 2025-07-31 | 3.80 | 3.81 | 3.67 | 3.68 | -3.68% | 6.82 | 1.48% |
| 2025-07-30 | 3.82 | 3.86 | 3.81 | 3.83 | +0.49% | 5.14 | 1.08% |
| 2025-07-29 | 3.83 | 3.84 | 3.78 | 3.81 | -0.49% | 4.33 | 0.92% |
| 2025-07-28 | 3.84 | 3.85 | 3.77 | 3.83 | -1.21% | 5.08 | 1.07% |
| 2025-07-25 | 3.89 | 3.94 | 3.86 | 3.87 | -0.72% | 5.18 | 1.08% |
| 2025-07-24 | 3.85 | 3.91 | 3.83 | 3.90 | +1.22% | 5.61 | 1.17% |
| 2025-07-23 | 3.90 | 3.93 | 3.84 | 3.85 | -0.96% | 5.02 | 1.05% |