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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 4.25 | 4.39 | 4.24 | 4.36 | +5.06% | 1.84 | 4.92% |
| 2026-02-13 | 4.22 | 4.24 | 4.14 | 4.15 | -1.89% | 0.99 | 2.75% |
| 2026-02-12 | 4.30 | 4.36 | 4.23 | 4.23 | -2.31% | 1.12 | 3.04% |
| 2026-02-11 | 4.34 | 4.40 | 4.31 | 4.33 | 0.00% | 1.04 | 2.78% |
| 2026-02-10 | 4.42 | 4.46 | 4.33 | 4.33 | -2.04% | 1.05 | 2.78% |
| 2026-02-09 | 4.47 | 4.50 | 4.40 | 4.42 | +1.14% | 1.31 | 3.43% |
| 2026-02-06 | 4.25 | 4.42 | 4.19 | 4.37 | +1.39% | 1.75 | 4.68% |
| 2026-02-05 | 4.39 | 4.42 | 4.27 | 4.31 | -2.93% | 1.55 | 4.16% |
| 2026-02-04 | 4.52 | 4.52 | 4.37 | 4.44 | +0.68% | 1.75 | 4.59% |
| 2026-02-03 | 4.33 | 4.42 | 4.25 | 4.41 | +4.75% | 2.83 | 7.58% |
| 2026-02-02 | 4.15 | 4.40 | 4.15 | 4.21 | -8.68% | 4.49 | 12.22% |
| 2026-01-30 | 4.88 | 4.90 | 4.61 | 4.61 | -9.96% | 3.88 | 9.62% |
| 2026-01-29 | 5.31 | 5.46 | 4.88 | 5.12 | +0.39% | 12.34 | 27.59% |
| 2026-01-28 | 4.65 | 5.10 | 4.61 | 5.10 | +9.91% | 7.63 | 17.87% |
| 2026-01-27 | 4.68 | 4.77 | 4.55 | 4.64 | -2.32% | 3.07 | 7.70% |
| 2026-01-26 | 4.73 | 4.81 | 4.68 | 4.75 | +1.71% | 4.89 | 11.95% |
| 2026-01-23 | 4.56 | 4.68 | 4.49 | 4.67 | +2.64% | 2.91 | 7.34% |
| 2026-01-22 | 4.43 | 4.55 | 4.39 | 4.55 | +2.71% | 2.16 | 5.59% |
| 2026-01-21 | 4.38 | 4.43 | 4.28 | 4.43 | +0.68% | 1.65 | 4.37% |
| 2026-01-20 | 4.38 | 4.45 | 4.28 | 4.40 | +0.69% | 1.95 | 5.20% |