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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.29 | 4.33 | 4.07 | 4.13 | -0.48% | 4.80 | 13.26% |
| 2025-11-19 | 4.43 | 4.44 | 4.12 | 4.15 | -6.74% | 6.12 | 16.84% |
| 2025-11-18 | 4.89 | 4.90 | 4.45 | 4.45 | -9.92% | 5.52 | 14.07% |
| 2025-11-17 | 4.78 | 5.26 | 4.65 | 4.94 | -1.20% | 11.36 | 26.30% |
| 2025-11-14 | 5.00 | 5.36 | 4.85 | 5.00 | +2.67% | 16.21 | 36.63% |
| 2025-11-13 | 4.60 | 4.87 | 4.43 | 4.87 | +9.93% | 9.69 | 24.13% |
| 2025-11-12 | 4.03 | 4.43 | 3.98 | 4.43 | +9.93% | 8.73 | 23.25% |
| 2025-11-11 | 4.11 | 4.14 | 3.98 | 4.03 | -3.82% | 4.06 | 11.67% |
| 2025-11-10 | 4.10 | 4.31 | 4.02 | 4.19 | +1.95% | 6.12 | 16.98% |
| 2025-11-07 | 4.19 | 4.28 | 4.06 | 4.11 | -3.97% | 8.34 | 23.37% |
| 2025-11-06 | 3.88 | 4.28 | 3.76 | 4.28 | +10.03% | 6.84 | 19.84% |
| 2025-11-05 | 3.92 | 3.97 | 3.76 | 3.89 | -4.89% | 7.88 | 23.58% |
| 2025-11-04 | 3.69 | 4.09 | 3.67 | 4.09 | +9.95% | 3.72 | 10.78% |
| 2025-11-03 | 3.68 | 3.73 | 3.62 | 3.72 | +0.81% | 1.73 | 5.44% |
| 2025-10-31 | 3.76 | 3.78 | 3.66 | 3.69 | -2.64% | 2.48 | 7.77% |
| 2025-10-30 | 3.74 | 3.92 | 3.71 | 3.79 | -0.79% | 4.58 | 13.96% |
| 2025-10-29 | 3.68 | 3.94 | 3.57 | 3.82 | +3.80% | 6.18 | 19.17% |
| 2025-10-28 | 3.53 | 3.88 | 3.48 | 3.68 | +4.25% | 4.73 | 14.75% |
| 2025-10-27 | 3.66 | 3.66 | 3.50 | 3.53 | -5.11% | 2.14 | 7.01% |
| 2025-10-24 | 3.71 | 3.88 | 3.64 | 3.72 | -0.27% | 1.57 | 4.88% |