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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.81 | 3.89 | 3.78 | 3.89 | +2.22% | 6.97 | 1.47% |
| 2025-07-21 | 3.67 | 3.82 | 3.67 | 3.81 | +4.64% | 9.71 | 2.09% |
| 2025-07-18 | 3.65 | 3.67 | 3.62 | 3.64 | 0.00% | 4.48 | 0.99% |
| 2025-07-17 | 3.64 | 3.66 | 3.62 | 3.64 | 0.00% | 2.66 | 0.59% |
| 2025-07-16 | 3.65 | 3.66 | 3.62 | 3.64 | -0.26% | 3.06 | 0.68% |
| 2025-07-15 | 3.67 | 3.69 | 3.63 | 3.65 | -0.77% | 3.81 | 0.84% |
| 2025-07-14 | 3.68 | 3.70 | 3.67 | 3.67 | -0.51% | 3.99 | 0.87% |
| 2025-07-11 | 3.67 | 3.73 | 3.66 | 3.69 | +0.77% | 5.02 | 1.10% |
| 2025-07-10 | 3.62 | 3.67 | 3.61 | 3.67 | +1.56% | 3.88 | 0.86% |
| 2025-07-09 | 3.67 | 3.67 | 3.60 | 3.61 | -1.28% | 4.41 | 0.98% |
| 2025-07-08 | 3.63 | 3.67 | 3.63 | 3.66 | +0.78% | 3.49 | 0.77% |
| 2025-07-07 | 3.66 | 3.67 | 3.62 | 3.63 | -1.28% | 3.45 | 0.77% |
| 2025-07-04 | 3.70 | 3.71 | 3.66 | 3.67 | -0.76% | 4.40 | 0.97% |
| 2025-07-03 | 3.68 | 3.71 | 3.66 | 3.70 | +0.77% | 4.54 | 0.99% |
| 2025-07-02 | 3.62 | 3.68 | 3.61 | 3.67 | +1.55% | 5.44 | 1.20% |
| 2025-07-01 | 3.60 | 3.63 | 3.57 | 3.62 | +0.78% | 4.19 | 0.94% |
| 2025-06-30 | 3.62 | 3.65 | 3.58 | 3.59 | -0.78% | 4.05 | 0.91% |
| 2025-06-27 | 3.57 | 3.65 | 3.56 | 3.62 | +1.85% | 6.21 | 1.38% |
| 2025-06-26 | 3.52 | 3.58 | 3.52 | 3.55 | +0.80% | 4.53 | 1.03% |
| 2025-06-25 | 3.52 | 3.53 | 3.49 | 3.52 | 0.00% | 3.53 | 0.81% |