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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 3.13 | 3.14 | 3.08 | 3.14 | 0.00% | 0.37 | 1.40% |
| 2025-05-26 | 3.10 | 3.17 | 3.09 | 3.14 | +0.96% | 0.42 | 1.55% |
| 2025-05-23 | 3.15 | 3.18 | 3.11 | 3.11 | -1.58% | 0.44 | 1.61% |
| 2025-05-22 | 3.20 | 3.24 | 3.15 | 3.16 | -2.47% | 0.53 | 1.95% |
| 2025-05-21 | 3.23 | 3.28 | 3.17 | 3.24 | +1.25% | 0.77 | 2.79% |
| 2025-05-20 | 3.20 | 3.21 | 3.14 | 3.20 | 0.00% | 0.72 | 2.63% |
| 2025-05-19 | 3.16 | 3.23 | 3.13 | 3.20 | +3.23% | 0.94 | 3.42% |
| 2025-05-16 | 3.06 | 3.14 | 3.06 | 3.10 | +0.65% | 0.53 | 1.99% |
| 2025-05-15 | 3.09 | 3.11 | 3.06 | 3.08 | -0.32% | 0.48 | 1.81% |
| 2025-05-14 | 3.08 | 3.10 | 3.06 | 3.09 | +0.32% | 0.37 | 1.40% |
| 2025-05-13 | 3.10 | 3.14 | 3.07 | 3.08 | -0.32% | 0.50 | 1.87% |
| 2025-05-12 | 3.09 | 3.10 | 3.04 | 3.09 | +0.65% | 0.45 | 1.69% |
| 2025-05-09 | 3.11 | 3.12 | 3.06 | 3.07 | -1.29% | 0.56 | 2.10% |
| 2025-05-08 | 3.08 | 3.14 | 3.05 | 3.11 | +0.97% | 0.65 | 2.42% |
| 2025-05-07 | 3.03 | 3.08 | 3.02 | 3.08 | +2.33% | 0.65 | 2.47% |
| 2025-05-06 | 2.94 | 3.01 | 2.94 | 3.01 | +2.73% | 0.50 | 1.94% |