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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.51 | 3.55 | 3.49 | 3.52 | +0.80% | 3.40 | 0.78% |
| 2025-06-23 | 3.52 | 3.53 | 3.48 | 3.50 | -1.06% | 3.31 | 0.76% |
| 2025-06-20 | 3.52 | 3.54 | 3.51 | 3.53 | 0.00% | 1.97 | 0.45% |
| 2025-06-19 | 3.59 | 3.60 | 3.52 | 3.53 | -1.82% | 3.37 | 0.77% |
| 2025-06-18 | 3.57 | 3.61 | 3.55 | 3.60 | +1.05% | 3.34 | 0.75% |
| 2025-06-17 | 3.55 | 3.58 | 3.55 | 3.56 | 0.00% | 2.32 | 0.53% |
| 2025-06-16 | 3.55 | 3.60 | 3.53 | 3.56 | 0.00% | 3.93 | 0.89% |
| 2025-06-13 | 3.55 | 3.57 | 3.52 | 3.56 | +0.26% | 3.76 | 0.86% |
| 2025-06-12 | 3.56 | 3.57 | 3.53 | 3.55 | -0.26% | 2.96 | 0.67% |
| 2025-06-11 | 3.52 | 3.58 | 3.51 | 3.56 | +1.60% | 4.56 | 1.03% |
| 2025-06-10 | 3.51 | 3.54 | 3.50 | 3.51 | 0.00% | 3.49 | 0.80% |
| 2025-06-09 | 3.51 | 3.52 | 3.48 | 3.51 | 0.00% | 3.26 | 0.75% |
| 2025-06-06 | 3.49 | 3.52 | 3.48 | 3.51 | +0.81% | 3.45 | 0.80% |
| 2025-06-05 | 3.53 | 3.55 | 3.46 | 3.48 | -1.59% | 3.76 | 0.87% |
| 2025-06-04 | 3.50 | 3.54 | 3.50 | 3.53 | +0.80% | 3.01 | 0.69% |
| 2025-06-03 | 3.50 | 3.52 | 3.48 | 3.51 | -0.27% | 3.07 | 0.71% |
| 2025-05-30 | 3.49 | 3.53 | 3.47 | 3.52 | +0.54% | 3.53 | 0.82% |
| 2025-05-29 | 3.50 | 3.52 | 3.48 | 3.50 | 0.00% | 2.68 | 0.62% |
| 2025-05-28 | 3.49 | 3.52 | 3.49 | 3.50 | +0.27% | 2.18 | 0.50% |
| 2025-05-27 | 3.52 | 3.54 | 3.47 | 3.49 | -1.33% | 3.00 | 0.69% |