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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.80 | 6.88 | 6.66 | 6.70 | -3.04% | 14.30 | 1.84% |
| 2026-02-12 | 6.96 | 7.03 | 6.90 | 6.91 | -0.72% | 13.73 | 1.72% |
| 2026-02-11 | 6.85 | 7.09 | 6.81 | 6.96 | +1.31% | 17.29 | 2.16% |
| 2026-02-10 | 6.86 | 6.93 | 6.79 | 6.87 | +0.29% | 13.96 | 1.77% |
| 2026-02-09 | 6.90 | 6.94 | 6.76 | 6.85 | +1.63% | 14.02 | 1.79% |
| 2026-02-06 | 6.29 | 6.90 | 6.29 | 6.74 | +2.12% | 22.84 | 2.97% |
| 2026-02-05 | 6.77 | 6.84 | 6.45 | 6.60 | -4.21% | 21.60 | 2.84% |
| 2026-02-04 | 6.94 | 7.00 | 6.76 | 6.89 | +0.88% | 21.96 | 2.79% |
| 2026-02-03 | 6.81 | 6.92 | 6.65 | 6.83 | +2.71% | 32.96 | 4.25% |
| 2026-02-02 | 6.61 | 7.13 | 6.61 | 6.65 | -9.40% | 52.53 | 6.73% |
| 2026-01-30 | 7.70 | 7.84 | 7.34 | 7.34 | -10.05% | 31.22 | 3.64% |
| 2026-01-29 | 8.09 | 8.45 | 7.65 | 8.16 | +3.95% | 70.35 | 7.57% |
| 2026-01-28 | 7.24 | 7.85 | 7.13 | 7.85 | +9.94% | 48.55 | 5.55% |
| 2026-01-27 | 7.27 | 7.33 | 6.96 | 7.14 | -2.72% | 31.64 | 3.87% |
| 2026-01-26 | 6.89 | 7.36 | 6.89 | 7.34 | +8.26% | 38.61 | 4.70% |
| 2026-01-23 | 6.55 | 6.91 | 6.42 | 6.78 | +4.47% | 29.38 | 3.84% |
| 2026-01-22 | 6.48 | 6.53 | 6.35 | 6.49 | -0.61% | 19.06 | 2.57% |
| 2026-01-21 | 6.61 | 6.67 | 6.40 | 6.53 | -1.06% | 24.65 | 3.30% |
| 2026-01-20 | 6.20 | 6.68 | 6.20 | 6.60 | +7.49% | 41.54 | 5.55% |
| 2026-01-19 | 5.92 | 6.20 | 5.75 | 6.14 | +3.02% | 30.85 | 4.47% |