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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 15.94 | 15.98 | 15.66 | 15.78 | -0.80% | 0.69 | 0.43% |
| 2025-05-23 | 16.12 | 16.20 | 15.86 | 15.91 | -1.16% | 0.85 | 0.52% |
| 2025-05-22 | 16.42 | 16.42 | 16.01 | 16.09 | -2.21% | 1.14 | 0.69% |
| 2025-05-21 | 16.39 | 16.63 | 16.23 | 16.46 | +0.72% | 0.82 | 0.49% |
| 2025-05-20 | 16.50 | 16.57 | 16.30 | 16.34 | -1.36% | 0.91 | 0.55% |
| 2025-05-19 | 16.68 | 16.83 | 16.43 | 16.57 | +0.60% | 0.81 | 0.48% |
| 2025-05-16 | 16.39 | 16.78 | 16.32 | 16.47 | 0.00% | 0.90 | 0.53% |
| 2025-05-15 | 16.88 | 16.94 | 16.35 | 16.47 | -2.44% | 1.21 | 0.72% |
| 2025-05-14 | 16.91 | 17.16 | 16.74 | 16.88 | -0.17% | 0.61 | 0.35% |
| 2025-05-13 | 17.02 | 17.22 | 16.87 | 16.91 | +0.35% | 0.93 | 0.54% |
| 2025-05-12 | 16.60 | 16.93 | 16.54 | 16.85 | +2.20% | 0.94 | 0.55% |
| 2025-05-09 | 16.71 | 16.71 | 16.44 | 16.49 | -1.00% | 0.64 | 0.38% |
| 2025-05-08 | 16.73 | 16.83 | 16.61 | 16.65 | -0.99% | 0.72 | 0.43% |
| 2025-05-07 | 16.92 | 17.25 | 16.62 | 16.82 | +0.06% | 1.11 | 0.65% |
| 2025-05-06 | 16.74 | 16.91 | 16.49 | 16.81 | +0.41% | 1.11 | 0.66% |