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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 16.78 | 17.12 | 16.73 | 17.05 | +1.37% | 1.04 | 0.61% |
| 2025-10-22 | 16.59 | 17.21 | 16.45 | 16.82 | +0.60% | 1.13 | 0.67% |
| 2025-10-21 | 16.50 | 16.86 | 16.36 | 16.72 | +1.46% | 1.06 | 0.63% |
| 2025-10-20 | 16.62 | 16.70 | 16.41 | 16.48 | -0.78% | 0.89 | 0.54% |
| 2025-10-17 | 16.91 | 17.26 | 16.50 | 16.61 | -1.77% | 1.66 | 1.00% |
| 2025-10-16 | 17.33 | 17.39 | 16.83 | 16.91 | -2.65% | 1.59 | 0.94% |
| 2025-10-15 | 17.13 | 17.50 | 16.99 | 17.37 | +1.82% | 1.80 | 1.04% |
| 2025-10-14 | 17.19 | 17.59 | 16.90 | 17.06 | -0.18% | 1.66 | 0.96% |
| 2025-10-13 | 17.02 | 17.20 | 16.70 | 17.09 | -2.18% | 1.54 | 0.91% |
| 2025-10-10 | 17.31 | 17.52 | 17.05 | 17.47 | +1.10% | 2.37 | 1.37% |
| 2025-10-09 | 17.40 | 17.56 | 17.16 | 17.28 | +1.77% | 2.12 | 1.22% |
| 2025-09-30 | 16.78 | 17.10 | 16.65 | 16.98 | +1.62% | 0.99 | 0.59% |
| 2025-09-29 | 16.61 | 16.77 | 16.48 | 16.71 | +1.09% | 0.74 | 0.45% |
| 2025-09-26 | 16.75 | 16.88 | 16.50 | 16.53 | -1.67% | 0.88 | 0.53% |
| 2025-09-25 | 16.92 | 17.15 | 16.67 | 16.81 | -0.41% | 0.95 | 0.56% |
| 2025-09-24 | 16.60 | 16.97 | 16.50 | 16.88 | +1.44% | 1.28 | 0.76% |
| 2025-09-23 | 17.14 | 17.18 | 16.35 | 16.64 | -2.63% | 1.80 | 1.08% |
| 2025-09-22 | 17.41 | 17.57 | 16.93 | 17.09 | -1.78% | 1.14 | 0.67% |
| 2025-09-19 | 17.09 | 17.48 | 16.93 | 17.40 | +1.28% | 1.59 | 0.93% |
| 2025-09-18 | 17.50 | 17.61 | 16.96 | 17.18 | -3.10% | 1.75 | 1.01% |