华峰铝业 sh.601702
19.50
-2.84%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 20.46 | 20.76 | 19.89 | 20.12 | -2.09% | 2.16 | 1.07% |
| 2025-12-17 | 19.45 | 20.88 | 19.27 | 20.55 | +4.90% | 4.17 | 2.06% |
| 2025-12-16 | 19.85 | 20.11 | 19.08 | 19.59 | -2.78% | 3.10 | 1.59% |
| 2025-12-15 | 19.50 | 20.76 | 19.48 | 20.15 | +4.95% | 3.62 | 1.80% |
| 2025-12-12 | 18.58 | 19.30 | 18.50 | 19.20 | +4.35% | 2.64 | 1.39% |
| 2025-12-11 | 18.60 | 18.72 | 18.38 | 18.40 | -1.02% | 1.00 | 0.54% |
| 2025-12-10 | 18.38 | 18.85 | 18.25 | 18.59 | +1.03% | 1.07 | 0.58% |
| 2025-12-09 | 18.46 | 18.67 | 18.18 | 18.40 | -1.71% | 1.52 | 0.83% |
| 2025-12-08 | 18.89 | 18.91 | 18.25 | 18.72 | -0.90% | 1.55 | 0.83% |
| 2025-12-05 | 18.57 | 19.06 | 18.57 | 18.89 | +1.56% | 1.33 | 0.71% |
| 2025-12-04 | 18.98 | 19.05 | 18.43 | 18.60 | -1.22% | 1.42 | 0.76% |
| 2025-12-03 | 18.64 | 19.28 | 18.63 | 18.83 | +1.13% | 3.07 | 1.62% |
| 2025-12-02 | 17.90 | 18.87 | 17.82 | 18.62 | +3.50% | 2.98 | 1.62% |
| 2025-12-01 | 18.31 | 18.42 | 17.92 | 17.99 | -0.77% | 1.37 | 0.76% |
| 2025-11-28 | 17.97 | 18.28 | 17.88 | 18.13 | +0.55% | 1.48 | 0.82% |
| 2025-11-27 | 18.14 | 18.62 | 17.90 | 18.03 | -0.22% | 3.31 | 1.82% |
| 2025-11-26 | 16.90 | 18.62 | 16.85 | 18.07 | +6.73% | 5.76 | 3.21% |
| 2025-11-25 | 16.77 | 17.35 | 16.72 | 16.93 | +1.14% | 1.78 | 1.05% |
| 2025-11-24 | 16.89 | 16.95 | 16.60 | 16.74 | -0.89% | 0.98 | 0.58% |
| 2025-11-21 | 17.05 | 17.18 | 16.51 | 16.89 | -1.57% | 1.67 | 0.99% |