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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 17.19 | 17.23 | 16.94 | 17.13 | +0.06% | 0.99 | 0.58% |
| 2025-09-15 | 17.36 | 17.40 | 17.11 | 17.12 | -1.33% | 1.02 | 0.59% |
| 2025-09-12 | 17.31 | 17.60 | 17.28 | 17.35 | +0.99% | 1.60 | 0.92% |
| 2025-09-11 | 16.92 | 17.21 | 16.70 | 17.18 | +1.54% | 0.99 | 0.58% |
| 2025-09-10 | 17.15 | 17.18 | 16.86 | 16.92 | -1.28% | 0.82 | 0.49% |
| 2025-09-09 | 17.23 | 17.50 | 17.00 | 17.14 | -0.46% | 1.30 | 0.75% |
| 2025-09-08 | 17.19 | 17.37 | 17.10 | 17.22 | +0.29% | 0.97 | 0.57% |
| 2025-09-05 | 16.77 | 17.47 | 16.70 | 17.17 | +2.32% | 1.39 | 0.81% |
| 2025-09-04 | 17.13 | 17.14 | 16.51 | 16.78 | -1.87% | 1.17 | 0.69% |
| 2025-09-03 | 17.56 | 17.73 | 16.99 | 17.10 | -2.23% | 1.39 | 0.81% |
| 2025-09-02 | 17.60 | 17.83 | 17.36 | 17.49 | -1.52% | 1.06 | 0.61% |
| 2025-09-01 | 17.99 | 18.03 | 17.46 | 17.76 | -0.67% | 1.73 | 0.98% |
| 2025-08-29 | 17.55 | 18.08 | 17.35 | 17.88 | +2.35% | 2.38 | 1.34% |
| 2025-08-28 | 17.28 | 17.49 | 17.15 | 17.47 | +0.69% | 1.56 | 0.90% |
| 2025-08-27 | 17.63 | 17.80 | 17.34 | 17.35 | -1.64% | 1.78 | 1.01% |
| 2025-08-26 | 17.75 | 17.78 | 17.50 | 17.64 | -0.56% | 2.05 | 1.17% |
| 2025-08-25 | 17.92 | 18.19 | 17.49 | 17.74 | -0.56% | 2.20 | 1.24% |
| 2025-08-22 | 17.74 | 18.10 | 17.60 | 17.84 | +0.62% | 1.73 | 0.97% |
| 2025-08-21 | 18.00 | 18.09 | 17.62 | 17.73 | -1.39% | 2.03 | 1.15% |
| 2025-08-20 | 18.00 | 18.35 | 17.78 | 17.98 | +0.17% | 1.87 | 1.04% |