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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 23.15 | 23.53 | 22.53 | 23.01 | -1.24% | 1.54 | 0.66% |
| 2026-02-12 | 23.49 | 24.22 | 23.29 | 23.30 | -0.81% | 2.10 | 0.89% |
| 2026-02-11 | 23.41 | 23.88 | 23.26 | 23.49 | +0.43% | 2.07 | 0.88% |
| 2026-02-10 | 23.48 | 23.66 | 23.08 | 23.39 | -0.21% | 2.01 | 0.86% |
| 2026-02-09 | 24.00 | 24.06 | 23.31 | 23.44 | -0.68% | 2.57 | 1.09% |
| 2026-02-06 | 23.43 | 24.48 | 23.28 | 23.60 | -1.50% | 2.70 | 1.13% |
| 2026-02-05 | 24.16 | 24.78 | 23.79 | 23.96 | -3.78% | 2.76 | 1.15% |
| 2026-02-04 | 25.56 | 25.85 | 24.09 | 24.90 | -2.81% | 4.91 | 1.99% |
| 2026-02-03 | 26.92 | 27.41 | 25.25 | 25.62 | -3.58% | 5.77 | 2.22% |
| 2026-02-02 | 23.92 | 27.60 | 23.92 | 26.57 | +0.87% | 6.56 | 2.50% |
| 2026-01-30 | 25.05 | 27.58 | 25.05 | 26.34 | -5.35% | 7.97 | 3.09% |
| 2026-01-29 | 26.80 | 28.03 | 24.84 | 27.83 | +6.75% | 9.73 | 3.66% |
| 2026-01-28 | 23.68 | 26.07 | 23.23 | 26.07 | +10.00% | 5.90 | 2.34% |
| 2026-01-27 | 22.51 | 24.79 | 22.19 | 23.70 | +5.01% | 5.35 | 2.27% |
| 2026-01-26 | 23.35 | 23.35 | 22.45 | 22.57 | -2.25% | 5.02 | 2.21% |
| 2026-01-23 | 21.10 | 23.09 | 20.81 | 23.09 | +10.00% | 4.87 | 2.20% |
| 2026-01-22 | 21.08 | 21.20 | 20.67 | 20.99 | -0.52% | 1.30 | 0.62% |
| 2026-01-21 | 20.35 | 21.22 | 20.05 | 21.10 | +3.43% | 3.23 | 1.56% |
| 2026-01-20 | 20.24 | 20.60 | 19.86 | 20.40 | +0.94% | 1.91 | 0.94% |
| 2026-01-19 | 19.94 | 20.40 | 19.80 | 20.21 | +1.40% | 1.84 | 0.92% |