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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 20.22 | 20.22 | 19.86 | 19.99 | -1.43% | 1.20 | 0.60% |
| 2026-04-20 | 20.73 | 20.85 | 20.15 | 20.28 | -3.01% | 2.21 | 1.08% |
| 2026-04-17 | 20.05 | 20.93 | 19.91 | 20.91 | +4.29% | 2.57 | 1.25% |
| 2026-04-16 | 19.86 | 20.68 | 19.86 | 20.05 | +1.16% | 1.87 | 0.93% |
| 2026-04-15 | 20.27 | 20.39 | 19.75 | 19.82 | -1.59% | 1.19 | 0.60% |
| 2026-04-14 | 20.00 | 20.50 | 19.96 | 20.14 | +1.41% | 1.36 | 0.67% |
| 2026-04-13 | 19.81 | 19.90 | 19.45 | 19.86 | -0.10% | 1.34 | 0.68% |
| 2026-04-10 | 20.38 | 20.42 | 19.81 | 19.88 | -2.12% | 2.04 | 1.02% |
| 2026-04-09 | 20.11 | 20.66 | 19.88 | 20.31 | +0.59% | 3.13 | 1.54% |
| 2026-04-08 | 19.66 | 20.21 | 19.55 | 20.19 | +5.16% | 2.62 | 1.31% |
| 2026-04-07 | 18.60 | 19.70 | 18.56 | 19.20 | +2.89% | 1.56 | 0.81% |
| 2026-04-03 | 18.90 | 19.12 | 18.50 | 18.66 | -2.10% | 1.09 | 0.58% |
| 2026-04-02 | 19.75 | 19.84 | 18.95 | 19.06 | -3.10% | 1.63 | 0.85% |
| 2026-04-01 | 19.67 | 19.82 | 19.31 | 19.67 | +1.60% | 2.13 | 1.09% |
| 2026-03-31 | 19.69 | 19.79 | 19.05 | 19.36 | -2.47% | 3.02 | 1.56% |
| 2026-03-30 | 19.70 | 19.95 | 19.02 | 19.85 | +6.04% | 4.77 | 2.44% |
| 2026-03-27 | 18.70 | 18.85 | 18.42 | 18.72 | -0.85% | 2.28 | 1.23% |
| 2026-03-26 | 19.80 | 19.80 | 18.72 | 18.88 | -5.60% | 2.82 | 1.48% |
| 2026-03-25 | 19.56 | 20.28 | 19.50 | 20.00 | +3.73% | 2.16 | 1.08% |
| 2026-03-24 | 19.15 | 19.28 | 18.81 | 19.28 | +2.66% | 1.48 | 0.78% |