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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.76 | 3.77 | 3.63 | 3.69 | -1.00% | 9.77 | 2.15% |
| 2025-09-15 | 3.79 | 3.80 | 3.73 | 3.73 | -0.99% | 8.50 | 1.83% |
| 2025-09-12 | 3.70 | 3.86 | 3.69 | 3.77 | +2.55% | 17.81 | 3.80% |
| 2025-09-11 | 3.62 | 3.67 | 3.60 | 3.67 | +1.55% | 6.43 | 1.42% |
| 2025-09-10 | 3.64 | 3.65 | 3.59 | 3.62 | -1.03% | 6.88 | 1.53% |
| 2025-09-09 | 3.66 | 3.69 | 3.64 | 3.66 | 0.00% | 7.52 | 1.66% |
| 2025-09-08 | 3.70 | 3.71 | 3.64 | 3.66 | -1.02% | 7.95 | 1.75% |
| 2025-09-05 | 3.62 | 3.69 | 3.61 | 3.69 | +2.34% | 7.31 | 1.62% |
| 2025-09-04 | 3.67 | 3.68 | 3.58 | 3.61 | -1.79% | 9.35 | 2.08% |
| 2025-09-03 | 3.73 | 3.77 | 3.64 | 3.67 | -1.01% | 8.83 | 1.94% |
| 2025-09-02 | 3.75 | 3.77 | 3.68 | 3.71 | -0.75% | 9.71 | 2.11% |
| 2025-09-01 | 3.83 | 3.83 | 3.71 | 3.74 | -1.72% | 14.09 | 3.02% |
| 2025-08-29 | 3.89 | 3.89 | 3.80 | 3.81 | -3.56% | 15.71 | 3.31% |
| 2025-08-28 | 3.95 | 3.98 | 3.85 | 3.95 | -0.24% | 8.43 | 1.73% |
| 2025-08-27 | 4.09 | 4.10 | 3.96 | 3.96 | -3.21% | 8.99 | 1.80% |
| 2025-08-26 | 4.00 | 4.11 | 3.98 | 4.09 | +1.63% | 6.73 | 1.34% |
| 2025-08-25 | 3.96 | 4.03 | 3.95 | 4.02 | +2.63% | 7.42 | 1.50% |
| 2025-08-22 | 3.90 | 3.92 | 3.86 | 3.92 | +0.48% | 4.52 | 0.94% |
| 2025-08-21 | 3.92 | 3.93 | 3.88 | 3.90 | 0.00% | 5.18 | 1.07% |
| 2025-08-20 | 3.83 | 3.91 | 3.83 | 3.90 | +1.46% | 5.06 | 1.05% |