华峰铝业 sh.601702
20.07
+9.14%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 18.40 | 20.23 | 18.40 | 20.07 | +9.14% | 5.07 | 2.59% |
| 2026-05-21 | 18.88 | 19.34 | 18.25 | 18.39 | -4.27% | 2.32 | 1.23% |
| 2026-05-20 | 18.56 | 19.86 | 18.52 | 19.21 | +4.01% | 3.33 | 1.73% |
| 2026-05-19 | 18.01 | 18.78 | 17.65 | 18.47 | +3.47% | 1.78 | 0.98% |
| 2026-05-18 | 17.73 | 17.87 | 17.40 | 17.85 | -0.22% | 1.41 | 0.80% |
| 2026-05-15 | 18.21 | 18.31 | 17.77 | 17.89 | -2.19% | 1.30 | 0.73% |
| 2026-05-14 | 18.87 | 18.88 | 18.22 | 18.29 | -3.12% | 1.55 | 0.84% |
| 2026-05-13 | 18.85 | 19.18 | 18.70 | 18.88 | +0.21% | 1.14 | 0.60% |
| 2026-05-12 | 18.85 | 19.05 | 18.61 | 18.84 | +0.21% | 1.09 | 0.58% |
| 2026-05-11 | 19.00 | 19.10 | 18.73 | 18.80 | -1.00% | 1.64 | 0.87% |
| 2026-05-08 | 19.01 | 19.09 | 18.71 | 18.99 | -0.52% | 1.96 | 1.04% |
| 2026-05-07 | 18.58 | 19.31 | 18.52 | 19.09 | +3.19% | 1.99 | 1.05% |
| 2026-05-06 | 18.52 | 18.75 | 18.39 | 18.50 | -0.11% | 1.79 | 0.97% |
| 2026-04-30 | 18.66 | 18.79 | 18.21 | 18.52 | -1.49% | 1.23 | 0.67% |
| 2026-04-29 | 18.49 | 18.95 | 18.44 | 18.80 | +1.62% | 1.01 | 0.54% |
| 2026-04-28 | 19.36 | 19.39 | 18.49 | 18.50 | -5.71% | 2.15 | 1.14% |
| 2026-04-27 | 19.43 | 19.93 | 19.11 | 19.62 | +0.51% | 1.06 | 0.54% |
| 2026-04-24 | 19.39 | 19.84 | 19.26 | 19.52 | +0.62% | 1.08 | 0.55% |
| 2026-04-23 | 20.05 | 20.05 | 19.31 | 19.40 | -3.24% | 1.71 | 0.88% |
| 2026-04-22 | 19.89 | 20.36 | 19.69 | 20.05 | +0.30% | 1.86 | 0.93% |