闽发铝业 sz.002578
4.06
+0.74%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.04 | 4.09 | 3.95 | 4.06 | +0.74% | 1.13 | 3.26% |
| 2026-05-22 | 3.93 | 4.05 | 3.83 | 4.03 | +3.87% | 1.09 | 3.20% |
| 2026-05-21 | 4.08 | 4.18 | 3.87 | 3.88 | -4.20% | 1.47 | 4.23% |
| 2026-05-20 | 4.00 | 4.11 | 3.96 | 4.05 | +1.00% | 1.47 | 4.22% |
| 2026-05-19 | 3.91 | 4.04 | 3.83 | 4.01 | +2.30% | 1.25 | 3.67% |
| 2026-05-18 | 3.89 | 3.92 | 3.80 | 3.92 | +0.77% | 0.81 | 2.42% |
| 2026-05-15 | 4.03 | 4.03 | 3.86 | 3.89 | -3.47% | 0.95 | 2.81% |
| 2026-05-14 | 4.15 | 4.16 | 4.02 | 4.03 | -2.89% | 0.91 | 2.59% |
| 2026-05-13 | 4.11 | 4.19 | 4.11 | 4.15 | +0.73% | 1.01 | 2.82% |
| 2026-05-12 | 4.21 | 4.23 | 4.09 | 4.12 | -1.67% | 0.89 | 2.48% |
| 2026-05-11 | 4.24 | 4.27 | 4.16 | 4.19 | -1.18% | 1.02 | 2.81% |
| 2026-05-08 | 4.20 | 4.26 | 4.18 | 4.24 | 0.00% | 1.01 | 2.77% |
| 2026-05-07 | 4.24 | 4.27 | 4.20 | 4.24 | +0.24% | 1.17 | 3.22% |
| 2026-05-06 | 4.19 | 4.23 | 4.14 | 4.23 | +1.68% | 1.30 | 3.60% |
| 2026-04-30 | 4.15 | 4.22 | 4.13 | 4.16 | -0.72% | 1.22 | 3.40% |
| 2026-04-29 | 4.09 | 4.22 | 4.02 | 4.19 | +2.44% | 2.09 | 5.84% |
| 2026-04-28 | 4.08 | 4.17 | 4.03 | 4.09 | -0.49% | 2.13 | 6.04% |
| 2026-04-27 | 3.95 | 4.12 | 3.91 | 4.11 | +6.75% | 3.41 | 9.79% |
| 2026-04-24 | 3.76 | 3.87 | 3.74 | 3.85 | +2.12% | 1.07 | 3.28% |
| 2026-04-23 | 3.90 | 3.91 | 3.73 | 3.77 | -3.08% | 1.29 | 3.97% |