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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 16.31 | 16.60 | 16.15 | 16.53 | +1.29% | 1.32 | 0.80% |
| 2025-07-21 | 16.03 | 16.45 | 16.03 | 16.32 | +1.87% | 1.53 | 0.94% |
| 2025-07-18 | 16.05 | 16.14 | 15.90 | 16.02 | -0.19% | 0.58 | 0.36% |
| 2025-07-17 | 16.01 | 16.20 | 15.99 | 16.05 | +0.25% | 0.53 | 0.33% |
| 2025-07-16 | 16.01 | 16.07 | 15.92 | 16.01 | +0.19% | 0.46 | 0.29% |
| 2025-07-15 | 16.14 | 16.24 | 15.91 | 15.98 | -0.99% | 0.61 | 0.38% |
| 2025-07-14 | 15.95 | 16.22 | 15.92 | 16.14 | +1.32% | 0.84 | 0.52% |
| 2025-07-11 | 15.75 | 16.05 | 15.75 | 15.93 | +0.57% | 1.13 | 0.71% |
| 2025-07-10 | 15.70 | 15.86 | 15.62 | 15.84 | +0.96% | 0.84 | 0.53% |
| 2025-07-09 | 15.90 | 15.98 | 15.61 | 15.69 | -1.07% | 0.98 | 0.62% |
| 2025-07-08 | 15.71 | 15.94 | 15.69 | 15.86 | +0.95% | 0.64 | 0.41% |
| 2025-07-07 | 15.70 | 15.76 | 15.55 | 15.71 | -0.25% | 0.53 | 0.34% |
| 2025-07-04 | 16.08 | 16.10 | 15.73 | 15.75 | -2.30% | 1.06 | 0.67% |
| 2025-07-03 | 16.12 | 16.20 | 16.02 | 16.12 | +0.37% | 0.65 | 0.40% |
| 2025-07-02 | 15.97 | 16.22 | 15.88 | 16.06 | +0.63% | 0.76 | 0.47% |
| 2025-07-01 | 15.90 | 15.97 | 15.80 | 15.96 | +0.44% | 0.71 | 0.44% |
| 2025-06-30 | 16.25 | 16.30 | 15.82 | 15.89 | -1.91% | 1.42 | 0.89% |
| 2025-06-27 | 15.89 | 16.45 | 15.89 | 16.20 | +2.60% | 1.75 | 1.08% |
| 2025-06-26 | 15.68 | 16.07 | 15.65 | 15.79 | +0.51% | 1.01 | 0.64% |
| 2025-06-25 | 15.70 | 15.78 | 15.47 | 15.71 | +0.64% | 0.91 | 0.58% |