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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 15.30 | 15.71 | 15.30 | 15.61 | +2.16% | 0.90 | 0.58% |
| 2025-06-23 | 15.31 | 15.44 | 15.18 | 15.28 | -0.97% | 0.66 | 0.43% |
| 2025-06-20 | 15.59 | 15.63 | 15.28 | 15.43 | -0.77% | 0.64 | 0.42% |
| 2025-06-19 | 15.80 | 15.86 | 15.45 | 15.55 | -2.14% | 0.86 | 0.55% |
| 2025-06-18 | 16.00 | 16.10 | 15.71 | 15.89 | +0.06% | 0.65 | 0.41% |
| 2025-06-17 | 15.68 | 16.02 | 15.53 | 15.88 | +1.60% | 1.29 | 0.81% |
| 2025-06-16 | 15.57 | 15.78 | 15.48 | 15.63 | +0.32% | 0.82 | 0.53% |
| 2025-06-13 | 15.70 | 15.76 | 15.50 | 15.58 | -1.08% | 0.67 | 0.43% |
| 2025-06-12 | 15.96 | 15.99 | 15.64 | 15.75 | -1.32% | 0.77 | 0.49% |
| 2025-06-11 | 15.70 | 16.13 | 15.68 | 15.96 | +1.53% | 1.32 | 0.83% |
| 2025-06-10 | 15.92 | 16.00 | 15.60 | 15.72 | -0.95% | 1.00 | 0.63% |
| 2025-06-09 | 16.11 | 16.23 | 15.85 | 15.87 | -1.18% | 1.21 | 0.76% |
| 2025-06-06 | 15.94 | 16.20 | 15.78 | 16.06 | +1.58% | 0.94 | 0.59% |
| 2025-06-05 | 15.89 | 15.96 | 15.75 | 15.81 | -0.56% | 0.62 | 0.39% |
| 2025-06-04 | 15.93 | 16.26 | 15.85 | 15.90 | +0.31% | 0.92 | 0.56% |
| 2025-06-03 | 16.07 | 16.14 | 15.82 | 15.85 | -0.12% | 0.72 | 0.44% |
| 2025-05-30 | 16.04 | 16.10 | 15.76 | 15.87 | -1.04% | 0.53 | 0.33% |
| 2025-05-29 | 15.58 | 16.48 | 15.58 | 16.04 | +2.12% | 1.74 | 1.06% |
| 2025-05-28 | 15.70 | 15.88 | 15.61 | 15.70 | +0.38% | 0.59 | 0.37% |
| 2025-05-27 | 15.81 | 15.85 | 15.53 | 15.64 | -0.87% | 0.56 | 0.35% |