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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.80 | 5.97 | 5.70 | 5.76 | -4.00% | 15.01 | 2.25% |
| 2026-03-20 | 6.05 | 6.19 | 5.98 | 6.00 | -1.80% | 13.05 | 1.87% |
| 2026-03-19 | 6.43 | 6.43 | 6.07 | 6.11 | -6.86% | 22.14 | 3.11% |
| 2026-03-18 | 6.69 | 6.74 | 6.50 | 6.56 | -3.67% | 17.77 | 2.35% |
| 2026-03-17 | 7.20 | 7.35 | 6.78 | 6.81 | -4.76% | 21.57 | 2.67% |
| 2026-03-16 | 7.37 | 7.50 | 6.97 | 7.15 | -2.99% | 21.16 | 2.57% |
| 2026-03-13 | 7.64 | 7.76 | 7.32 | 7.37 | -3.53% | 22.45 | 2.59% |
| 2026-03-12 | 7.39 | 7.79 | 7.39 | 7.64 | +3.95% | 31.08 | 3.56% |
| 2026-03-11 | 7.40 | 7.42 | 7.27 | 7.35 | +0.27% | 13.99 | 1.66% |
| 2026-03-10 | 7.26 | 7.35 | 7.18 | 7.33 | -1.61% | 16.65 | 2.00% |
| 2026-03-09 | 7.61 | 7.70 | 7.35 | 7.45 | +0.13% | 24.73 | 2.87% |
| 2026-03-06 | 7.58 | 7.67 | 7.25 | 7.44 | -4.12% | 23.21 | 2.72% |
| 2026-03-05 | 8.00 | 8.00 | 7.71 | 7.76 | 0.00% | 33.61 | 3.74% |
| 2026-03-04 | 7.18 | 7.85 | 7.18 | 7.76 | +7.78% | 42.34 | 4.84% |
| 2026-03-03 | 7.33 | 7.59 | 7.16 | 7.20 | -2.83% | 30.52 | 3.62% |
| 2026-03-02 | 7.08 | 7.44 | 7.01 | 7.41 | +4.66% | 28.02 | 3.38% |
| 2026-02-27 | 6.99 | 7.21 | 6.95 | 7.08 | +0.71% | 18.36 | 2.25% |
| 2026-02-26 | 7.16 | 7.18 | 7.00 | 7.03 | -0.28% | 14.42 | 1.78% |
| 2026-02-25 | 6.83 | 7.12 | 6.81 | 7.05 | +3.52% | 20.11 | 2.50% |
| 2026-02-24 | 6.86 | 6.93 | 6.78 | 6.81 | +1.64% | 13.67 | 1.74% |