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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.52 | 3.55 | 3.50 | 3.53 | +0.27% | 2.34 | 0.53% |
| 2025-05-23 | 3.53 | 3.57 | 3.52 | 3.52 | -0.53% | 2.93 | 0.67% |
| 2025-05-22 | 3.56 | 3.57 | 3.52 | 3.54 | -0.79% | 2.80 | 0.64% |
| 2025-05-21 | 3.50 | 3.57 | 3.48 | 3.57 | +2.70% | 4.98 | 1.14% |
| 2025-05-20 | 3.50 | 3.51 | 3.48 | 3.48 | -0.54% | 2.54 | 0.59% |
| 2025-05-19 | 3.49 | 3.52 | 3.47 | 3.50 | +1.08% | 3.89 | 0.90% |
| 2025-05-16 | 3.46 | 3.50 | 3.44 | 3.46 | -0.54% | 2.66 | 0.62% |
| 2025-05-15 | 3.50 | 3.53 | 3.47 | 3.48 | -0.27% | 3.83 | 0.89% |
| 2025-05-14 | 3.44 | 3.50 | 3.43 | 3.49 | +1.36% | 3.43 | 0.80% |
| 2025-05-13 | 3.46 | 3.47 | 3.43 | 3.44 | +0.27% | 2.99 | 0.70% |
| 2025-05-12 | 3.42 | 3.46 | 3.40 | 3.43 | +1.10% | 3.56 | 0.84% |
| 2025-05-09 | 3.38 | 3.40 | 3.36 | 3.39 | +0.54% | 3.29 | 0.77% |
| 2025-05-08 | 3.38 | 3.38 | 3.35 | 3.38 | -0.27% | 3.06 | 0.72% |
| 2025-05-07 | 3.38 | 3.41 | 3.37 | 3.38 | +0.54% | 3.78 | 0.88% |
| 2025-05-06 | 3.34 | 3.38 | 3.32 | 3.37 | +0.82% | 4.34 | 1.02% |