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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 18.38 | 18.45 | 17.80 | 17.95 | -3.18% | 2.33 | 1.29% |
| 2025-08-18 | 18.86 | 19.03 | 18.20 | 18.54 | -1.59% | 2.52 | 1.36% |
| 2025-08-15 | 17.69 | 19.35 | 17.58 | 18.84 | +6.50% | 4.41 | 2.38% |
| 2025-08-14 | 18.46 | 18.52 | 17.66 | 17.69 | -3.12% | 4.12 | 2.30% |
| 2025-08-13 | 16.60 | 18.26 | 16.56 | 18.26 | +10.00% | 3.56 | 2.03% |
| 2025-08-12 | 16.39 | 16.63 | 16.26 | 16.60 | +1.03% | 1.28 | 0.77% |
| 2025-08-11 | 16.46 | 16.53 | 16.22 | 16.43 | +0.31% | 0.86 | 0.52% |
| 2025-08-08 | 16.26 | 16.41 | 16.15 | 16.38 | +0.61% | 0.82 | 0.50% |
| 2025-08-07 | 16.45 | 16.54 | 16.15 | 16.28 | -0.73% | 0.92 | 0.56% |
| 2025-08-06 | 16.12 | 16.61 | 16.08 | 16.40 | +1.80% | 1.44 | 0.88% |
| 2025-08-05 | 16.11 | 16.12 | 15.93 | 16.11 | +0.37% | 0.59 | 0.37% |
| 2025-08-04 | 15.75 | 16.08 | 15.70 | 16.05 | +1.97% | 1.01 | 0.63% |
| 2025-08-01 | 15.70 | 15.89 | 15.62 | 15.74 | +0.32% | 0.68 | 0.43% |
| 2025-07-31 | 15.96 | 16.00 | 15.58 | 15.69 | -2.18% | 1.45 | 0.93% |
| 2025-07-30 | 16.20 | 16.28 | 15.87 | 16.04 | -1.05% | 1.23 | 0.77% |
| 2025-07-29 | 16.24 | 16.38 | 16.13 | 16.21 | +0.43% | 1.09 | 0.67% |
| 2025-07-28 | 16.36 | 16.36 | 15.95 | 16.14 | -1.47% | 1.29 | 0.80% |
| 2025-07-25 | 16.64 | 16.69 | 16.33 | 16.38 | -1.38% | 1.17 | 0.71% |
| 2025-07-24 | 16.35 | 16.64 | 16.30 | 16.61 | +1.59% | 1.22 | 0.74% |
| 2025-07-23 | 16.60 | 16.65 | 16.30 | 16.35 | -1.09% | 1.08 | 0.66% |