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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 3.62 | 3.72 | 3.49 | 3.72 | +6.59% | 1.32 | 4.24% |
| 2026-03-23 | 3.66 | 3.72 | 3.47 | 3.49 | -6.68% | 1.30 | 4.20% |
| 2026-03-20 | 3.90 | 3.93 | 3.73 | 3.74 | -3.61% | 1.26 | 3.83% |
| 2026-03-19 | 4.02 | 4.03 | 3.86 | 3.88 | -4.43% | 1.22 | 3.61% |
| 2026-03-18 | 4.13 | 4.16 | 4.02 | 4.06 | -1.69% | 1.03 | 2.94% |
| 2026-03-17 | 4.23 | 4.33 | 4.11 | 4.13 | -1.43% | 1.67 | 4.60% |
| 2026-03-16 | 4.25 | 4.38 | 4.10 | 4.19 | -1.18% | 1.52 | 4.20% |
| 2026-03-13 | 4.38 | 4.48 | 4.21 | 4.24 | -3.42% | 1.97 | 5.27% |
| 2026-03-12 | 4.35 | 4.51 | 4.35 | 4.39 | +0.92% | 2.08 | 5.46% |
| 2026-03-11 | 4.35 | 4.40 | 4.31 | 4.35 | +0.23% | 1.22 | 3.26% |
| 2026-03-10 | 4.43 | 4.48 | 4.33 | 4.34 | -2.03% | 1.30 | 3.44% |
| 2026-03-09 | 4.44 | 4.52 | 4.38 | 4.43 | -0.45% | 1.65 | 4.31% |
| 2026-03-06 | 4.42 | 4.49 | 4.32 | 4.45 | -0.89% | 1.52 | 3.97% |
| 2026-03-05 | 4.58 | 4.62 | 4.46 | 4.49 | +0.67% | 1.98 | 5.07% |
| 2026-03-04 | 4.35 | 4.58 | 4.26 | 4.46 | +0.68% | 2.00 | 5.21% |
| 2026-03-03 | 4.59 | 4.66 | 4.42 | 4.43 | -4.53% | 1.95 | 5.00% |
| 2026-03-02 | 4.70 | 4.70 | 4.49 | 4.64 | -1.07% | 2.39 | 6.05% |
| 2026-02-27 | 4.52 | 4.69 | 4.50 | 4.69 | +3.30% | 1.72 | 4.32% |
| 2026-02-26 | 4.61 | 4.64 | 4.51 | 4.54 | -1.30% | 1.54 | 3.91% |
| 2026-02-25 | 4.37 | 4.63 | 4.37 | 4.60 | +5.50% | 2.24 | 5.71% |