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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 20.30 | 20.58 | 19.88 | 19.93 | -1.58% | 2.12 | 1.05% |
| 2026-01-15 | 19.68 | 20.35 | 19.51 | 20.25 | +3.00% | 2.37 | 1.19% |
| 2026-01-14 | 19.48 | 20.00 | 19.24 | 19.66 | +1.24% | 2.97 | 1.51% |
| 2026-01-13 | 19.52 | 19.84 | 19.36 | 19.42 | -0.51% | 1.80 | 0.92% |
| 2026-01-12 | 19.92 | 19.99 | 19.26 | 19.52 | -2.01% | 2.37 | 1.22% |
| 2026-01-09 | 19.88 | 20.13 | 19.73 | 19.92 | +0.56% | 2.01 | 1.01% |
| 2026-01-08 | 20.37 | 20.41 | 19.62 | 19.81 | -3.46% | 1.96 | 0.98% |
| 2026-01-07 | 20.57 | 20.92 | 20.30 | 20.52 | -0.39% | 2.62 | 1.27% |
| 2026-01-06 | 20.97 | 21.39 | 20.45 | 20.60 | -1.76% | 3.05 | 1.47% |
| 2026-01-05 | 20.80 | 21.21 | 20.63 | 20.97 | +2.44% | 2.14 | 1.02% |
| 2025-12-31 | 20.57 | 20.75 | 20.40 | 20.47 | -0.58% | 0.93 | 0.45% |
| 2025-12-30 | 20.20 | 20.65 | 20.00 | 20.59 | +0.24% | 1.69 | 0.83% |
| 2025-12-29 | 21.34 | 21.34 | 20.40 | 20.54 | -2.84% | 2.36 | 1.14% |
| 2025-12-26 | 20.89 | 21.30 | 20.83 | 21.14 | +0.33% | 1.69 | 0.80% |
| 2025-12-25 | 20.30 | 21.39 | 20.29 | 21.07 | +2.73% | 1.83 | 0.88% |
| 2025-12-24 | 20.68 | 20.74 | 20.24 | 20.51 | -0.19% | 1.36 | 0.66% |
| 2025-12-23 | 20.58 | 21.08 | 20.41 | 20.55 | +0.10% | 1.73 | 0.84% |
| 2025-12-22 | 20.48 | 21.06 | 20.37 | 20.53 | -0.39% | 2.02 | 0.98% |
| 2025-12-19 | 19.91 | 20.80 | 19.91 | 20.61 | +2.44% | 2.74 | 1.34% |
| 2025-12-18 | 20.46 | 20.76 | 19.89 | 20.12 | -2.09% | 2.16 | 1.07% |