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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.25 | 4.43 | 4.20 | 4.32 | +1.17% | 3.58 | 9.58% |
| 2025-12-17 | 4.20 | 4.30 | 4.10 | 4.27 | +1.43% | 2.99 | 8.23% |
| 2025-12-16 | 4.45 | 4.47 | 4.18 | 4.21 | -6.03% | 3.51 | 9.56% |
| 2025-12-15 | 4.41 | 4.62 | 4.37 | 4.48 | +0.22% | 3.73 | 9.62% |
| 2025-12-12 | 4.60 | 4.68 | 4.45 | 4.47 | -0.89% | 4.57 | 11.69% |
| 2025-12-11 | 4.88 | 4.94 | 4.50 | 4.51 | -6.63% | 5.55 | 13.92% |
| 2025-12-10 | 4.91 | 4.99 | 4.73 | 4.83 | -3.78% | 6.56 | 15.71% |
| 2025-12-09 | 5.44 | 5.45 | 4.97 | 5.02 | -8.06% | 9.69 | 22.08% |
| 2025-12-08 | 4.95 | 5.46 | 4.84 | 5.46 | +10.08% | 12.79 | 29.63% |
| 2025-12-05 | 4.50 | 4.96 | 4.47 | 4.96 | +9.98% | 6.41 | 15.41% |
| 2025-12-04 | 4.66 | 4.69 | 4.48 | 4.51 | -4.04% | 5.35 | 13.64% |
| 2025-12-03 | 4.50 | 4.81 | 4.39 | 4.70 | +4.44% | 8.33 | 20.84% |
| 2025-12-02 | 4.39 | 4.65 | 4.28 | 4.50 | +1.35% | 7.80 | 20.39% |
| 2025-12-01 | 4.15 | 4.44 | 4.12 | 4.44 | +9.90% | 3.18 | 8.57% |
| 2025-11-28 | 3.89 | 4.05 | 3.81 | 4.04 | +3.86% | 2.78 | 8.09% |
| 2025-11-27 | 4.05 | 4.06 | 3.87 | 3.89 | -1.27% | 2.17 | 6.40% |
| 2025-11-26 | 4.08 | 4.16 | 3.92 | 3.94 | -1.75% | 2.84 | 8.21% |
| 2025-11-25 | 3.94 | 4.06 | 3.85 | 4.01 | +5.25% | 3.42 | 9.97% |
| 2025-11-24 | 3.87 | 3.89 | 3.75 | 3.81 | +2.14% | 2.49 | 7.61% |
| 2025-11-21 | 4.03 | 4.09 | 3.73 | 3.73 | -9.69% | 4.34 | 12.99% |