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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 3.32 | 3.34 | 3.27 | 3.32 | +0.30% | 0.54 | 1.89% |
| 2025-06-24 | 3.20 | 3.33 | 3.19 | 3.31 | +3.12% | 0.62 | 2.17% |
| 2025-06-23 | 3.10 | 3.22 | 3.08 | 3.21 | +3.22% | 0.56 | 2.04% |
| 2025-06-20 | 3.13 | 3.17 | 3.11 | 3.11 | -0.96% | 0.36 | 1.34% |
| 2025-06-19 | 3.24 | 3.24 | 3.13 | 3.14 | -2.79% | 0.55 | 2.02% |
| 2025-06-18 | 3.29 | 3.29 | 3.22 | 3.23 | -1.52% | 0.38 | 1.37% |
| 2025-06-17 | 3.27 | 3.30 | 3.25 | 3.28 | +0.31% | 0.41 | 1.45% |
| 2025-06-16 | 3.27 | 3.32 | 3.25 | 3.27 | -0.61% | 0.45 | 1.59% |
| 2025-06-13 | 3.30 | 3.33 | 3.26 | 3.29 | -0.60% | 0.59 | 2.10% |
| 2025-06-12 | 3.32 | 3.33 | 3.29 | 3.31 | -0.30% | 0.43 | 1.50% |
| 2025-06-11 | 3.27 | 3.34 | 3.26 | 3.32 | +1.84% | 0.68 | 2.39% |
| 2025-06-10 | 3.29 | 3.31 | 3.22 | 3.26 | -0.61% | 0.57 | 2.03% |
| 2025-06-09 | 3.26 | 3.30 | 3.23 | 3.28 | +0.61% | 0.58 | 2.04% |
| 2025-06-06 | 3.23 | 3.27 | 3.21 | 3.26 | +1.88% | 0.50 | 1.78% |
| 2025-06-05 | 3.25 | 3.27 | 3.19 | 3.20 | -1.54% | 0.45 | 1.61% |
| 2025-06-04 | 3.17 | 3.26 | 3.15 | 3.25 | +2.52% | 0.63 | 2.27% |
| 2025-06-03 | 3.12 | 3.17 | 3.12 | 3.17 | +0.96% | 0.38 | 1.41% |
| 2025-05-30 | 3.20 | 3.25 | 3.12 | 3.14 | -2.48% | 0.56 | 2.05% |
| 2025-05-29 | 3.09 | 3.28 | 3.09 | 3.22 | +3.54% | 1.03 | 3.72% |
| 2025-05-28 | 3.12 | 3.14 | 3.09 | 3.11 | -0.96% | 0.29 | 1.09% |