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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 3.66 | 3.70 | 3.59 | 3.62 | -1.09% | 1.80 | 5.76% |
| 2025-07-22 | 3.72 | 3.72 | 3.57 | 3.66 | -2.40% | 3.43 | 10.94% |
| 2025-07-21 | 3.46 | 3.75 | 3.46 | 3.75 | +9.97% | 1.56 | 4.98% |
| 2025-07-18 | 3.43 | 3.48 | 3.40 | 3.41 | +0.59% | 0.59 | 2.00% |
| 2025-07-17 | 3.37 | 3.41 | 3.36 | 3.39 | 0.00% | 0.54 | 1.86% |
| 2025-07-16 | 3.39 | 3.40 | 3.34 | 3.39 | 0.00% | 0.42 | 1.43% |
| 2025-07-15 | 3.48 | 3.48 | 3.33 | 3.39 | -2.31% | 0.59 | 2.04% |
| 2025-07-14 | 3.47 | 3.50 | 3.43 | 3.47 | 0.00% | 0.63 | 2.10% |
| 2025-07-11 | 3.42 | 3.53 | 3.37 | 3.47 | +1.76% | 0.82 | 2.78% |
| 2025-07-10 | 3.40 | 3.43 | 3.38 | 3.41 | +0.59% | 0.41 | 1.40% |
| 2025-07-09 | 3.44 | 3.48 | 3.38 | 3.39 | -1.17% | 0.59 | 2.00% |
| 2025-07-08 | 3.39 | 3.44 | 3.37 | 3.43 | +1.18% | 0.50 | 1.70% |
| 2025-07-07 | 3.35 | 3.39 | 3.34 | 3.39 | +0.89% | 0.45 | 1.55% |
| 2025-07-04 | 3.45 | 3.45 | 3.35 | 3.36 | -2.61% | 0.60 | 2.07% |
| 2025-07-03 | 3.44 | 3.48 | 3.40 | 3.45 | +0.29% | 0.53 | 1.79% |
| 2025-07-02 | 3.37 | 3.48 | 3.37 | 3.44 | +1.78% | 0.92 | 3.13% |
| 2025-07-01 | 3.36 | 3.40 | 3.33 | 3.38 | +0.90% | 0.61 | 2.11% |
| 2025-06-30 | 3.40 | 3.40 | 3.34 | 3.35 | -0.89% | 0.55 | 1.91% |
| 2025-06-27 | 3.36 | 3.44 | 3.36 | 3.38 | +1.20% | 0.94 | 3.21% |
| 2025-06-26 | 3.33 | 3.37 | 3.31 | 3.34 | +0.60% | 0.47 | 1.64% |