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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 4.28 | 4.38 | 4.20 | 4.37 | +1.16% | 1.58 | 4.23% |
| 2026-01-16 | 4.39 | 4.49 | 4.32 | 4.32 | -1.59% | 2.11 | 5.58% |
| 2026-01-15 | 4.40 | 4.49 | 4.34 | 4.39 | -0.45% | 2.24 | 5.90% |
| 2026-01-14 | 4.45 | 4.49 | 4.36 | 4.41 | -0.90% | 2.67 | 6.99% |
| 2026-01-13 | 4.54 | 4.65 | 4.44 | 4.45 | -2.20% | 3.28 | 8.39% |
| 2026-01-12 | 4.61 | 4.70 | 4.53 | 4.55 | -0.22% | 2.56 | 6.50% |
| 2026-01-09 | 4.49 | 4.61 | 4.46 | 4.56 | +1.11% | 2.25 | 5.75% |
| 2026-01-08 | 4.57 | 4.62 | 4.49 | 4.51 | -2.80% | 2.74 | 6.98% |
| 2026-01-07 | 4.68 | 4.75 | 4.58 | 4.64 | -0.85% | 3.04 | 7.59% |
| 2026-01-06 | 4.58 | 4.77 | 4.56 | 4.68 | +3.08% | 4.63 | 11.49% |
| 2026-01-05 | 4.60 | 4.75 | 4.51 | 4.54 | +1.11% | 3.42 | 8.66% |
| 2025-12-31 | 4.56 | 4.74 | 4.47 | 4.49 | -1.10% | 3.25 | 8.31% |
| 2025-12-30 | 4.50 | 4.66 | 4.41 | 4.54 | -2.58% | 3.42 | 8.70% |
| 2025-12-29 | 4.81 | 4.82 | 4.60 | 4.66 | -2.92% | 4.90 | 12.07% |
| 2025-12-26 | 4.60 | 5.05 | 4.53 | 4.80 | +4.35% | 7.56 | 18.43% |
| 2025-12-25 | 4.55 | 4.61 | 4.50 | 4.60 | -0.65% | 3.09 | 7.86% |
| 2025-12-24 | 4.63 | 4.65 | 4.53 | 4.63 | +1.31% | 3.44 | 8.69% |
| 2025-12-23 | 4.52 | 4.69 | 4.49 | 4.57 | +0.22% | 4.11 | 10.42% |
| 2025-12-22 | 4.54 | 4.59 | 4.46 | 4.56 | +0.66% | 3.27 | 8.38% |
| 2025-12-19 | 4.33 | 4.56 | 4.23 | 4.53 | +4.86% | 4.48 | 11.72% |