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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.62 | 4.72 | 4.60 | 4.68 | +1.74% | 7.33 | 1.35% |
| 2025-12-16 | 4.60 | 4.64 | 4.54 | 4.60 | -0.65% | 6.97 | 1.31% |
| 2025-12-15 | 4.68 | 4.73 | 4.61 | 4.63 | -2.32% | 7.87 | 1.45% |
| 2025-12-12 | 4.78 | 4.78 | 4.68 | 4.74 | +1.28% | 9.53 | 1.74% |
| 2025-12-11 | 4.77 | 4.82 | 4.65 | 4.68 | -1.40% | 9.55 | 1.65% |
| 2025-12-10 | 4.69 | 4.79 | 4.66 | 4.75 | +0.80% | 9.81 | 1.69% |
| 2025-12-09 | 4.90 | 4.90 | 4.68 | 4.71 | -4.79% | 15.70 | 2.70% |
| 2025-12-08 | 5.04 | 5.05 | 4.88 | 4.95 | -2.06% | 16.97 | 2.81% |
| 2025-12-05 | 4.69 | 5.10 | 4.68 | 5.05 | +8.55% | 27.44 | 4.52% |
| 2025-12-04 | 4.74 | 4.76 | 4.64 | 4.65 | -0.61% | 13.37 | 2.32% |
| 2025-12-03 | 4.50 | 4.75 | 4.48 | 4.68 | +4.00% | 17.26 | 3.03% |
| 2025-12-02 | 4.57 | 4.57 | 4.47 | 4.50 | -1.25% | 6.47 | 1.17% |
| 2025-12-01 | 4.52 | 4.65 | 4.52 | 4.56 | +2.12% | 12.81 | 2.29% |
| 2025-11-28 | 4.47 | 4.51 | 4.41 | 4.46 | -0.42% | 6.63 | 1.21% |
| 2025-11-27 | 4.54 | 4.57 | 4.47 | 4.48 | +0.21% | 8.24 | 1.49% |
| 2025-11-26 | 4.50 | 4.53 | 4.43 | 4.47 | -0.63% | 9.02 | 1.64% |
| 2025-11-25 | 4.57 | 4.59 | 4.49 | 4.50 | -0.42% | 9.62 | 1.73% |
| 2025-11-24 | 4.54 | 4.57 | 4.42 | 4.52 | +0.42% | 8.84 | 1.60% |
| 2025-11-21 | 4.59 | 4.62 | 4.49 | 4.50 | -3.65% | 12.80 | 2.30% |
| 2025-11-20 | 4.75 | 4.77 | 4.66 | 4.67 | -0.80% | 8.76 | 1.52% |