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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.20 | 6.20 | 6.09 | 6.15 | -0.97% | 9.38 | 1.33% |
| 2026-04-20 | 6.37 | 6.37 | 6.17 | 6.21 | -2.82% | 17.51 | 2.45% |
| 2026-04-17 | 6.39 | 6.42 | 6.32 | 6.39 | 0.00% | 9.62 | 1.32% |
| 2026-04-16 | 6.26 | 6.40 | 6.25 | 6.39 | +3.06% | 16.24 | 2.23% |
| 2026-04-15 | 6.38 | 6.40 | 6.18 | 6.20 | -2.82% | 14.08 | 1.96% |
| 2026-04-14 | 6.28 | 6.39 | 6.23 | 6.38 | +3.57% | 21.11 | 2.91% |
| 2026-04-13 | 6.20 | 6.22 | 6.09 | 6.16 | -1.28% | 9.32 | 1.32% |
| 2026-04-10 | 6.35 | 6.36 | 6.23 | 6.24 | -1.27% | 10.15 | 1.41% |
| 2026-04-09 | 6.25 | 6.39 | 6.18 | 6.32 | 0.00% | 12.64 | 1.75% |
| 2026-04-08 | 6.27 | 6.36 | 6.23 | 6.32 | +3.78% | 16.81 | 2.32% |
| 2026-04-07 | 5.95 | 6.15 | 5.80 | 6.09 | +2.53% | 11.40 | 1.66% |
| 2026-04-03 | 6.17 | 6.17 | 5.88 | 5.94 | -3.88% | 11.47 | 1.67% |
| 2026-04-02 | 6.24 | 6.34 | 6.14 | 6.18 | +0.16% | 14.43 | 2.01% |
| 2026-04-01 | 6.23 | 6.26 | 6.06 | 6.17 | +0.65% | 13.70 | 1.94% |
| 2026-03-31 | 6.55 | 6.58 | 6.11 | 6.13 | -5.55% | 25.75 | 3.58% |
| 2026-03-30 | 6.27 | 6.49 | 6.10 | 6.49 | +10.00% | 35.75 | 4.95% |
| 2026-03-27 | 5.79 | 5.99 | 5.76 | 5.90 | -1.67% | 11.28 | 1.67% |
| 2026-03-26 | 6.05 | 6.13 | 5.97 | 6.00 | -0.99% | 9.33 | 1.34% |
| 2026-03-25 | 5.99 | 6.14 | 5.98 | 6.06 | +3.06% | 15.08 | 2.17% |
| 2026-03-24 | 5.88 | 5.90 | 5.68 | 5.88 | +2.08% | 11.64 | 1.75% |