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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 19.16 | 19.53 | 18.60 | 18.78 | -4.09% | 1.48 | 0.78% |
| 2026-03-20 | 19.85 | 20.30 | 19.50 | 19.58 | -2.10% | 1.37 | 0.69% |
| 2026-03-19 | 20.52 | 20.63 | 19.90 | 20.00 | -3.71% | 1.35 | 0.67% |
| 2026-03-18 | 20.87 | 20.98 | 20.58 | 20.77 | -0.57% | 0.86 | 0.41% |
| 2026-03-17 | 21.10 | 21.31 | 20.81 | 20.89 | -1.42% | 1.06 | 0.51% |
| 2026-03-16 | 21.54 | 21.59 | 20.56 | 21.19 | -1.90% | 2.11 | 1.01% |
| 2026-03-13 | 22.48 | 22.82 | 21.57 | 21.60 | -4.17% | 2.10 | 0.95% |
| 2026-03-12 | 22.39 | 22.99 | 22.20 | 22.54 | +0.67% | 1.89 | 0.84% |
| 2026-03-11 | 22.59 | 22.61 | 22.23 | 22.39 | +0.40% | 1.39 | 0.62% |
| 2026-03-10 | 22.19 | 22.57 | 22.00 | 22.30 | +0.31% | 1.49 | 0.67% |
| 2026-03-09 | 22.18 | 22.41 | 21.60 | 22.23 | -0.31% | 2.44 | 1.11% |
| 2026-03-06 | 22.72 | 22.94 | 22.15 | 22.30 | -2.58% | 2.18 | 0.97% |
| 2026-03-05 | 23.35 | 23.50 | 22.72 | 22.89 | +0.39% | 1.86 | 0.80% |
| 2026-03-04 | 21.97 | 23.50 | 21.76 | 22.80 | +2.20% | 2.69 | 1.17% |
| 2026-03-03 | 24.15 | 24.35 | 22.20 | 22.31 | -7.31% | 3.53 | 1.54% |
| 2026-03-02 | 24.31 | 24.74 | 23.53 | 24.07 | -2.87% | 3.46 | 1.44% |
| 2026-02-27 | 23.21 | 25.27 | 23.21 | 24.78 | +6.08% | 3.52 | 1.44% |
| 2026-02-26 | 24.20 | 24.20 | 23.26 | 23.36 | -1.93% | 1.92 | 0.82% |
| 2026-02-25 | 23.69 | 24.40 | 23.66 | 23.82 | +0.59% | 2.76 | 1.15% |
| 2026-02-24 | 23.38 | 23.80 | 23.03 | 23.68 | +2.91% | 2.85 | 1.22% |