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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 3.53 | 3.62 | 3.53 | 3.61 | +1.69% | 0.71 | 2.30% |
| 2025-08-19 | 3.51 | 3.55 | 3.47 | 3.55 | +1.72% | 0.60 | 1.97% |
| 2025-08-18 | 3.56 | 3.59 | 3.49 | 3.49 | -1.69% | 0.80 | 2.63% |
| 2025-08-15 | 3.50 | 3.60 | 3.47 | 3.55 | +0.57% | 0.55 | 1.81% |
| 2025-08-14 | 3.63 | 3.64 | 3.51 | 3.53 | -2.22% | 0.74 | 2.40% |
| 2025-08-13 | 3.55 | 3.63 | 3.55 | 3.61 | +1.69% | 0.76 | 2.44% |
| 2025-08-12 | 3.58 | 3.59 | 3.53 | 3.55 | -0.84% | 0.48 | 1.56% |
| 2025-08-11 | 3.56 | 3.60 | 3.51 | 3.58 | +0.85% | 0.59 | 1.92% |
| 2025-08-08 | 3.51 | 3.55 | 3.49 | 3.55 | +0.85% | 0.48 | 1.59% |
| 2025-08-07 | 3.50 | 3.53 | 3.47 | 3.52 | +0.57% | 0.53 | 1.76% |
| 2025-08-06 | 3.49 | 3.53 | 3.48 | 3.50 | +0.29% | 0.55 | 1.81% |
| 2025-08-05 | 3.45 | 3.51 | 3.44 | 3.49 | +1.45% | 0.55 | 1.84% |
| 2025-08-04 | 3.41 | 3.45 | 3.38 | 3.44 | +0.88% | 0.49 | 1.65% |
| 2025-08-01 | 3.36 | 3.41 | 3.35 | 3.41 | +1.49% | 0.60 | 2.06% |
| 2025-07-31 | 3.43 | 3.44 | 3.33 | 3.36 | -2.61% | 0.84 | 2.88% |
| 2025-07-30 | 3.50 | 3.51 | 3.42 | 3.45 | -1.15% | 0.75 | 2.50% |
| 2025-07-29 | 3.54 | 3.57 | 3.47 | 3.49 | -1.41% | 0.88 | 2.91% |
| 2025-07-28 | 3.55 | 3.57 | 3.50 | 3.54 | -0.56% | 0.90 | 2.97% |
| 2025-07-25 | 3.63 | 3.63 | 3.55 | 3.56 | -1.93% | 0.94 | 3.05% |
| 2025-07-24 | 3.60 | 3.65 | 3.59 | 3.63 | +0.28% | 1.32 | 4.25% |