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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 3.90 | 3.92 | 3.85 | 3.89 | -1.02% | 1.02 | 3.06% |
| 2026-04-21 | 3.99 | 4.10 | 3.90 | 3.93 | -2.00% | 1.57 | 4.61% |
| 2026-04-20 | 4.05 | 4.05 | 3.95 | 4.01 | -1.47% | 1.13 | 3.28% |
| 2026-04-17 | 4.04 | 4.08 | 3.96 | 4.07 | +0.25% | 1.43 | 4.11% |
| 2026-04-16 | 3.97 | 4.09 | 3.96 | 4.06 | +2.53% | 1.74 | 5.00% |
| 2026-04-15 | 4.09 | 4.12 | 3.94 | 3.96 | -2.94% | 1.56 | 4.52% |
| 2026-04-14 | 4.14 | 4.15 | 4.02 | 4.08 | +0.74% | 1.45 | 4.13% |
| 2026-04-13 | 4.05 | 4.10 | 3.96 | 4.05 | +0.50% | 1.40 | 4.04% |
| 2026-04-10 | 4.15 | 4.18 | 4.02 | 4.03 | -2.42% | 1.90 | 5.42% |
| 2026-04-09 | 4.13 | 4.20 | 4.08 | 4.13 | -1.43% | 2.26 | 6.33% |
| 2026-04-08 | 4.14 | 4.22 | 4.03 | 4.19 | +2.44% | 3.95 | 11.06% |
| 2026-04-07 | 3.73 | 4.12 | 3.73 | 4.09 | +7.07% | 4.91 | 14.27% |
| 2026-04-03 | 4.01 | 4.14 | 3.82 | 3.82 | -9.91% | 3.56 | 10.59% |
| 2026-04-02 | 4.52 | 4.62 | 4.17 | 4.24 | -2.97% | 6.43 | 17.10% |
| 2026-04-01 | 4.68 | 4.68 | 4.26 | 4.37 | -6.82% | 8.07 | 21.42% |
| 2026-03-31 | 4.67 | 4.69 | 4.60 | 4.69 | +10.09% | 3.73 | 9.24% |
| 2026-03-30 | 4.26 | 4.26 | 4.26 | 4.26 | +10.08% | 0.82 | 2.23% |
| 2026-03-27 | 3.75 | 3.90 | 3.75 | 3.87 | +1.04% | 0.73 | 2.19% |
| 2026-03-26 | 3.83 | 3.94 | 3.80 | 3.83 | -0.52% | 1.06 | 3.19% |
| 2026-03-25 | 3.79 | 3.88 | 3.77 | 3.85 | +3.49% | 1.18 | 3.57% |