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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 3.51 | 3.62 | 3.46 | 3.58 | +1.13% | 1.24 | 4.05% |
| 2025-09-16 | 3.56 | 3.56 | 3.44 | 3.54 | 0.00% | 0.88 | 2.92% |
| 2025-09-15 | 3.54 | 3.58 | 3.51 | 3.54 | -0.84% | 0.77 | 2.52% |
| 2025-09-12 | 3.55 | 3.61 | 3.53 | 3.57 | +1.71% | 1.27 | 4.13% |
| 2025-09-11 | 3.49 | 3.52 | 3.40 | 3.51 | +0.57% | 0.76 | 2.55% |
| 2025-09-10 | 3.44 | 3.51 | 3.43 | 3.49 | +1.16% | 0.68 | 2.27% |
| 2025-09-09 | 3.45 | 3.51 | 3.42 | 3.45 | -0.29% | 0.72 | 2.41% |
| 2025-09-08 | 3.40 | 3.49 | 3.40 | 3.46 | +1.76% | 0.70 | 2.35% |
| 2025-09-05 | 3.34 | 3.40 | 3.30 | 3.40 | +2.10% | 0.73 | 2.53% |
| 2025-09-04 | 3.32 | 3.37 | 3.27 | 3.33 | 0.00% | 0.88 | 3.08% |
| 2025-09-03 | 3.47 | 3.60 | 3.30 | 3.33 | -3.48% | 1.19 | 4.05% |
| 2025-09-02 | 3.41 | 3.50 | 3.35 | 3.45 | +1.17% | 0.98 | 3.33% |
| 2025-09-01 | 3.39 | 3.45 | 3.31 | 3.41 | +1.79% | 0.86 | 2.92% |
| 2025-08-29 | 3.38 | 3.40 | 3.34 | 3.35 | -1.47% | 0.65 | 2.24% |
| 2025-08-28 | 3.43 | 3.50 | 3.24 | 3.40 | -0.87% | 1.16 | 4.01% |
| 2025-08-27 | 3.60 | 3.64 | 3.42 | 3.43 | -4.72% | 1.02 | 3.34% |
| 2025-08-26 | 3.55 | 3.61 | 3.42 | 3.60 | +0.56% | 1.21 | 3.95% |
| 2025-08-25 | 3.54 | 3.61 | 3.53 | 3.58 | +1.42% | 0.90 | 2.94% |
| 2025-08-22 | 3.59 | 3.61 | 3.50 | 3.53 | -1.67% | 0.81 | 2.67% |
| 2025-08-21 | 3.62 | 3.63 | 3.57 | 3.59 | -0.55% | 0.51 | 1.65% |