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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 3.60 | 3.73 | 3.59 | 3.73 | +3.61% | 1.52 | 4.80% |
| 2025-10-22 | 3.58 | 3.64 | 3.55 | 3.60 | 0.00% | 0.76 | 2.46% |
| 2025-10-21 | 3.55 | 3.61 | 3.52 | 3.60 | +1.69% | 0.87 | 2.80% |
| 2025-10-20 | 3.53 | 3.55 | 3.49 | 3.54 | +0.85% | 0.78 | 2.57% |
| 2025-10-17 | 3.58 | 3.60 | 3.51 | 3.51 | -0.85% | 0.87 | 2.84% |
| 2025-10-16 | 3.55 | 3.60 | 3.51 | 3.54 | 0.00% | 0.99 | 3.22% |
| 2025-10-15 | 3.53 | 3.58 | 3.50 | 3.54 | +0.28% | 0.82 | 2.69% |
| 2025-10-14 | 3.55 | 3.60 | 3.51 | 3.53 | +0.57% | 1.39 | 4.55% |
| 2025-10-13 | 3.38 | 3.54 | 3.31 | 3.51 | +1.15% | 1.21 | 4.08% |
| 2025-10-10 | 3.38 | 3.50 | 3.34 | 3.47 | +2.06% | 1.10 | 3.69% |
| 2025-10-09 | 3.38 | 3.41 | 3.35 | 3.40 | +2.10% | 0.79 | 2.72% |
| 2025-09-30 | 3.29 | 3.38 | 3.28 | 3.33 | +1.22% | 0.79 | 2.76% |
| 2025-09-29 | 3.24 | 3.29 | 3.16 | 3.29 | +2.17% | 0.87 | 3.11% |
| 2025-09-26 | 3.20 | 3.27 | 3.16 | 3.22 | +0.31% | 0.60 | 2.16% |
| 2025-09-25 | 3.24 | 3.29 | 3.19 | 3.21 | -0.31% | 0.55 | 1.99% |
| 2025-09-24 | 3.19 | 3.25 | 3.17 | 3.22 | +0.31% | 0.62 | 2.24% |
| 2025-09-23 | 3.30 | 3.31 | 3.15 | 3.21 | -2.73% | 0.73 | 2.65% |
| 2025-09-22 | 3.39 | 3.40 | 3.26 | 3.30 | -2.08% | 0.71 | 2.48% |
| 2025-09-19 | 3.41 | 3.43 | 3.33 | 3.37 | -0.88% | 0.71 | 2.44% |
| 2025-09-18 | 3.54 | 3.55 | 3.38 | 3.40 | -5.03% | 1.23 | 4.12% |