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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.93 | 6.16 | 5.89 | 5.96 | +0.51% | 27.14 | 3.93% |
| 2026-01-15 | 5.89 | 6.12 | 5.83 | 5.93 | +0.34% | 23.78 | 3.47% |
| 2026-01-14 | 5.85 | 6.00 | 5.82 | 5.91 | +2.25% | 28.28 | 4.15% |
| 2026-01-13 | 5.77 | 5.93 | 5.72 | 5.78 | +0.35% | 21.26 | 3.18% |
| 2026-01-12 | 5.92 | 5.97 | 5.68 | 5.76 | -1.54% | 22.51 | 3.39% |
| 2026-01-09 | 5.72 | 5.89 | 5.72 | 5.85 | +1.92% | 16.31 | 2.43% |
| 2026-01-08 | 5.76 | 5.93 | 5.67 | 5.74 | -1.54% | 23.31 | 3.49% |
| 2026-01-07 | 5.70 | 6.00 | 5.61 | 5.83 | +2.82% | 26.54 | 3.99% |
| 2026-01-06 | 5.55 | 5.82 | 5.52 | 5.67 | +3.09% | 24.52 | 3.77% |
| 2026-01-05 | 5.54 | 5.65 | 5.42 | 5.50 | +2.23% | 20.51 | 3.24% |
| 2025-12-31 | 5.33 | 5.44 | 5.30 | 5.38 | +1.32% | 14.20 | 2.30% |
| 2025-12-30 | 5.12 | 5.38 | 5.10 | 5.31 | +1.53% | 15.36 | 2.53% |
| 2025-12-29 | 5.35 | 5.39 | 5.21 | 5.23 | -1.51% | 20.83 | 3.42% |
| 2025-12-26 | 5.01 | 5.36 | 5.01 | 5.31 | +5.99% | 21.11 | 3.54% |
| 2025-12-25 | 5.01 | 5.03 | 4.95 | 5.01 | -0.79% | 7.61 | 1.33% |
| 2025-12-24 | 5.06 | 5.08 | 4.97 | 5.05 | +0.60% | 11.25 | 1.95% |
| 2025-12-23 | 4.88 | 5.14 | 4.86 | 5.02 | +4.15% | 17.81 | 3.10% |
| 2025-12-22 | 4.85 | 4.92 | 4.80 | 4.82 | +0.84% | 9.94 | 1.79% |
| 2025-12-19 | 4.68 | 4.82 | 4.63 | 4.78 | +2.58% | 9.09 | 1.67% |
| 2025-12-18 | 4.68 | 4.75 | 4.66 | 4.66 | -0.43% | 5.39 | 1.00% |