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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.67 | 4.75 | 4.65 | 4.71 | +0.81% | 10.50 | 1.82% |
| 2025-11-18 | 4.81 | 4.84 | 4.62 | 4.67 | -3.71% | 17.59 | 3.06% |
| 2025-11-17 | 4.86 | 4.94 | 4.81 | 4.85 | -1.35% | 14.63 | 2.45% |
| 2025-11-14 | 5.02 | 5.04 | 4.92 | 4.92 | -2.99% | 18.44 | 3.03% |
| 2025-11-13 | 5.08 | 5.16 | 4.98 | 5.07 | +0.38% | 29.23 | 4.69% |
| 2025-11-12 | 4.89 | 5.14 | 4.84 | 5.05 | +3.29% | 34.10 | 5.54% |
| 2025-11-11 | 4.97 | 5.02 | 4.84 | 4.89 | -0.96% | 15.84 | 2.63% |
| 2025-11-10 | 4.93 | 5.04 | 4.84 | 4.94 | +0.19% | 28.95 | 4.79% |
| 2025-11-07 | 4.78 | 5.03 | 4.74 | 4.93 | +2.36% | 42.44 | 7.03% |
| 2025-11-06 | 4.38 | 4.81 | 4.38 | 4.81 | +9.96% | 26.03 | 4.50% |
| 2025-11-05 | 4.29 | 4.41 | 4.28 | 4.38 | 0.00% | 11.98 | 2.24% |
| 2025-11-04 | 4.43 | 4.56 | 4.34 | 4.38 | -1.91% | 16.89 | 3.11% |
| 2025-11-03 | 4.41 | 4.49 | 4.29 | 4.46 | +2.17% | 19.92 | 3.70% |
| 2025-10-31 | 4.49 | 4.56 | 4.35 | 4.37 | -2.95% | 22.11 | 4.08% |
| 2025-10-30 | 4.41 | 4.59 | 4.36 | 4.50 | +3.94% | 44.54 | 8.11% |
| 2025-10-29 | 3.94 | 4.33 | 3.93 | 4.33 | +10.12% | 28.55 | 5.55% |
| 2025-10-28 | 3.98 | 4.03 | 3.91 | 3.93 | -1.19% | 9.71 | 2.00% |
| 2025-10-27 | 3.97 | 3.99 | 3.93 | 3.98 | +0.96% | 9.14 | 1.88% |
| 2025-10-24 | 3.98 | 4.06 | 3.90 | 3.94 | +0.73% | 11.94 | 2.46% |
| 2025-10-23 | 3.85 | 3.93 | 3.84 | 3.91 | +1.72% | 9.94 | 2.08% |