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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 3.82 | 3.87 | 3.79 | 3.85 | 0.00% | 7.28 | 1.55% |
| 2025-10-21 | 3.83 | 3.90 | 3.83 | 3.85 | +1.25% | 8.74 | 1.84% |
| 2025-10-20 | 3.85 | 3.87 | 3.79 | 3.80 | -1.23% | 7.66 | 1.64% |
| 2025-10-17 | 3.88 | 3.97 | 3.83 | 3.85 | -0.98% | 8.94 | 1.88% |
| 2025-10-16 | 3.92 | 3.96 | 3.87 | 3.88 | -1.20% | 8.19 | 1.71% |
| 2025-10-15 | 3.90 | 3.98 | 3.87 | 3.93 | +0.97% | 11.02 | 2.29% |
| 2025-10-14 | 3.96 | 4.09 | 3.87 | 3.89 | 0.00% | 14.39 | 2.95% |
| 2025-10-13 | 3.82 | 3.91 | 3.79 | 3.89 | -1.20% | 11.92 | 2.53% |
| 2025-10-10 | 3.87 | 3.99 | 3.84 | 3.94 | +1.46% | 13.29 | 2.76% |
| 2025-10-09 | 3.83 | 3.89 | 3.81 | 3.88 | +3.54% | 15.61 | 3.29% |
| 2025-09-30 | 3.71 | 3.77 | 3.69 | 3.75 | +0.76% | 8.69 | 1.89% |
| 2025-09-29 | 3.61 | 3.72 | 3.60 | 3.72 | +3.69% | 9.68 | 2.15% |
| 2025-09-26 | 3.57 | 3.63 | 3.56 | 3.59 | 0.00% | 4.37 | 0.99% |
| 2025-09-25 | 3.62 | 3.65 | 3.59 | 3.59 | -0.26% | 4.55 | 1.03% |
| 2025-09-24 | 3.57 | 3.61 | 3.56 | 3.60 | +0.52% | 4.26 | 0.96% |
| 2025-09-23 | 3.62 | 3.65 | 3.56 | 3.58 | -1.55% | 5.94 | 1.34% |
| 2025-09-22 | 3.67 | 3.68 | 3.62 | 3.64 | -1.27% | 4.65 | 1.03% |
| 2025-09-19 | 3.64 | 3.70 | 3.62 | 3.68 | +1.55% | 7.60 | 1.67% |
| 2025-09-18 | 3.70 | 3.71 | 3.61 | 3.63 | -2.76% | 9.70 | 2.14% |
| 2025-09-17 | 3.67 | 3.74 | 3.66 | 3.73 | +1.02% | 7.38 | 1.61% |