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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 17.24 | 17.55 | 17.08 | 17.16 | -0.17% | 1.33 | 0.77% |
| 2025-11-19 | 17.11 | 17.49 | 16.91 | 17.19 | +0.47% | 1.31 | 0.76% |
| 2025-11-18 | 17.60 | 17.79 | 16.91 | 17.11 | -3.06% | 2.02 | 1.17% |
| 2025-11-17 | 17.64 | 17.87 | 17.31 | 17.65 | -0.45% | 1.81 | 1.03% |
| 2025-11-14 | 17.86 | 18.08 | 17.73 | 17.73 | -1.77% | 1.36 | 0.76% |
| 2025-11-13 | 18.10 | 18.20 | 17.82 | 18.05 | +0.06% | 2.64 | 1.46% |
| 2025-11-12 | 17.52 | 18.20 | 17.30 | 18.04 | +2.91% | 3.07 | 1.72% |
| 2025-11-11 | 17.86 | 17.92 | 17.45 | 17.53 | -1.41% | 1.46 | 0.83% |
| 2025-11-10 | 18.09 | 18.16 | 17.73 | 17.78 | -1.39% | 1.78 | 1.00% |
| 2025-11-07 | 17.71 | 18.29 | 17.59 | 18.03 | +0.90% | 2.52 | 1.40% |
| 2025-11-06 | 17.15 | 18.18 | 17.10 | 17.87 | +5.18% | 3.53 | 2.00% |
| 2025-11-05 | 16.68 | 17.22 | 16.51 | 16.99 | +0.59% | 1.85 | 1.10% |
| 2025-11-04 | 17.64 | 17.74 | 16.70 | 16.89 | -4.74% | 3.35 | 1.97% |
| 2025-11-03 | 17.65 | 17.78 | 17.37 | 17.73 | +0.80% | 1.93 | 1.10% |
| 2025-10-31 | 17.83 | 17.88 | 17.55 | 17.59 | -1.29% | 1.30 | 0.74% |
| 2025-10-30 | 17.72 | 18.13 | 17.62 | 17.82 | +0.17% | 2.09 | 1.17% |
| 2025-10-29 | 17.33 | 18.08 | 17.07 | 17.79 | +2.65% | 2.36 | 1.34% |
| 2025-10-28 | 17.20 | 17.88 | 17.17 | 17.33 | +1.05% | 3.28 | 1.87% |
| 2025-10-27 | 17.20 | 17.44 | 16.90 | 17.15 | -0.75% | 1.42 | 0.83% |
| 2025-10-24 | 17.08 | 17.55 | 17.06 | 17.28 | +1.35% | 2.07 | 1.20% |