南山铝业(600219)股票行情
南山铝业(600219)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-15 | 4.68 | 4.63 | -0.11 | -2.32% | 4.61 | 4.73 | 1685734 | 78709.89 | 1.45% |
| 2025-12-12 | 4.78 | 4.74 | 0.06 | 1.28% | 4.68 | 4.78 | 2017555 | 95349.70 | 1.74% |
| 2025-12-11 | 5.03 | 4.94 | -0.07 | -1.40% | 4.91 | 5.09 | 1920902 | 95482.34 | 1.65% |
| 2025-12-10 | 4.95 | 5.01 | 0.04 | 0.80% | 4.92 | 5.06 | 1965331 | 98140.66 | 1.69% |
| 2025-12-09 | 5.17 | 4.97 | -0.25 | -4.79% | 4.94 | 5.17 | 3133606 | 156958.91 | 2.70% |
| 2025-12-08 | 5.32 | 5.22 | -0.11 | -2.06% | 5.15 | 5.33 | 3258874 | 169728.73 | 2.81% |
| 2025-12-05 | 4.95 | 5.33 | 0.42 | 8.55% | 4.94 | 5.38 | 5244969 | 274393.34 | 4.52% |
| 2025-12-04 | 5.00 | 4.91 | -0.03 | -0.61% | 4.90 | 5.02 | 2691354 | 133691.56 | 2.32% |
| 2025-12-03 | 4.75 | 4.94 | 0.19 | 4.00% | 4.73 | 5.01 | 3524225 | 172591.55 | 3.03% |
| 2025-12-02 | 4.82 | 4.75 | -0.06 | -1.25% | 4.72 | 4.82 | 1361729 | 64696.74 | 1.17% |
| 2025-12-01 | 4.77 | 4.81 | 0.10 | 2.12% | 4.77 | 4.91 | 2656802 | 128131.73 | 2.29% |
| 2025-11-28 | 4.72 | 4.71 | -0.02 | -0.42% | 4.66 | 4.76 | 1406765 | 66309.74 | 1.21% |
| 2025-11-27 | 4.79 | 4.73 | 0.01 | 0.21% | 4.72 | 4.82 | 1728307 | 82381.02 | 1.49% |
| 2025-11-26 | 4.75 | 4.72 | -0.03 | -0.63% | 4.68 | 4.78 | 1909160 | 90228.09 | 1.64% |
| 2025-11-25 | 4.82 | 4.75 | -0.02 | -0.42% | 4.74 | 4.85 | 2014055 | 96167.30 | 1.73% |
| 2025-11-24 | 4.79 | 4.77 | 0.02 | 0.42% | 4.67 | 4.82 | 1862091 | 88352.20 | 1.60% |
| 2025-11-21 | 4.85 | 4.75 | -0.18 | -3.65% | 4.74 | 4.88 | 2668230 | 127965.61 | 2.30% |
| 2025-11-20 | 5.01 | 4.93 | -0.04 | -0.80% | 4.92 | 5.04 | 1760990 | 87619.88 | 1.52% |
| 2025-11-19 | 4.93 | 4.97 | 0.04 | 0.81% | 4.91 | 5.01 | 2118228 | 104960.33 | 1.82% |
| 2025-11-18 | 5.08 | 4.93 | -0.19 | -3.71% | 4.88 | 5.11 | 3550386 | 175919.61 | 3.06% |
| 2025-11-17 | 5.13 | 5.12 | -0.07 | -1.35% | 5.08 | 5.21 | 2849962 | 146257.62 | 2.45% |
| 2025-11-14 | 5.30 | 5.19 | -0.16 | -2.99% | 5.19 | 5.32 | 3518358 | 184431.94 | 3.03% |
| 2025-11-13 | 5.36 | 5.35 | 0.02 | 0.38% | 5.26 | 5.45 | 5451165 | 292251.19 | 4.69% |
| 2025-11-12 | 5.16 | 5.33 | 0.17 | 3.29% | 5.11 | 5.43 | 6438224 | 341029.81 | 5.54% |
| 2025-11-11 | 5.25 | 5.16 | -0.05 | -0.96% | 5.11 | 5.30 | 3057458 | 158355.55 | 2.63% |
| 2025-11-10 | 5.20 | 5.21 | 0.01 | 0.19% | 5.11 | 5.32 | 5568268 | 289499.41 | 4.79% |
| 2025-11-07 | 5.05 | 5.20 | 0.12 | 2.36% | 5.00 | 5.31 | 8163682 | 424378.09 | 7.03% |
| 2025-11-06 | 4.62 | 5.08 | 0.46 | 9.96% | 4.62 | 5.08 | 5221636 | 260325.25 | 4.50% |
| 2025-11-05 | 4.53 | 4.62 | 0.00 | 0.00% | 4.52 | 4.66 | 2605795 | 119842.42 | 2.24% |
| 2025-11-04 | 4.68 | 4.62 | -0.09 | -1.91% | 4.58 | 4.81 | 3614539 | 168866.42 | 3.11% |
| 2025-11-03 | 4.66 | 4.71 | 0.10 | 2.17% | 4.53 | 4.74 | 4291565 | 199151.83 | 3.70% |
| 2025-10-31 | 4.74 | 4.61 | -0.14 | -2.95% | 4.59 | 4.81 | 4735775 | 221141.97 | 4.08% |
| 2025-10-30 | 4.65 | 4.75 | 0.18 | 3.94% | 4.60 | 4.84 | 9418920 | 445437.25 | 8.11% |
| 2025-10-29 | 4.16 | 4.57 | 0.42 | 10.12% | 4.15 | 4.57 | 6446580 | 285492.19 | 5.55% |
| 2025-10-28 | 4.20 | 4.15 | -0.05 | -1.19% | 4.13 | 4.25 | 2318481 | 97139.91 | 2.00% |
| 2025-10-27 | 4.19 | 4.20 | 0.04 | 0.96% | 4.15 | 4.21 | 2185195 | 91413.27 | 1.88% |
| 2025-10-24 | 4.20 | 4.16 | 0.03 | 0.73% | 4.12 | 4.29 | 2851647 | 119373.51 | 2.46% |
| 2025-10-23 | 4.06 | 4.13 | 0.07 | 1.72% | 4.05 | 4.15 | 2421030 | 99379.04 | 2.08% |
| 2025-10-22 | 4.03 | 4.06 | 0.00 | 0.00% | 4.00 | 4.09 | 1799363 | 72835.10 | 1.55% |
| 2025-10-21 | 4.04 | 4.06 | 0.05 | 1.25% | 4.04 | 4.12 | 2141236 | 87382.63 | 1.84% |
| 2025-10-20 | 4.06 | 4.01 | -0.05 | -1.23% | 4.00 | 4.08 | 1903937 | 76641.27 | 1.64% |
| 2025-10-17 | 4.10 | 4.06 | -0.04 | -0.98% | 4.04 | 4.19 | 2180879 | 89384.05 | 1.88% |
| 2025-10-16 | 4.14 | 4.10 | -0.05 | -1.20% | 4.08 | 4.18 | 1984453 | 81851.78 | 1.71% |
| 2025-10-15 | 4.12 | 4.15 | 0.04 | 0.97% | 4.09 | 4.20 | 2656638 | 110184.72 | 2.29% |
| 2025-10-14 | 4.18 | 4.11 | 0.00 | 0.00% | 4.08 | 4.32 | 3431614 | 143888.84 | 2.95% |
| 2025-10-13 | 4.03 | 4.11 | -0.05 | -1.20% | 4.00 | 4.13 | 2936262 | 119177.56 | 2.53% |
| 2025-10-10 | 4.09 | 4.16 | 0.06 | 1.46% | 4.05 | 4.21 | 3200488 | 132901.02 | 2.76% |
| 2025-10-09 | 4.04 | 4.10 | 0.14 | 3.54% | 4.02 | 4.11 | 3821910 | 156087.56 | 3.29% |
| 2025-09-30 | 3.92 | 3.96 | 0.03 | 0.76% | 3.90 | 3.98 | 2197622 | 86944.49 | 1.89% |
| 2025-09-29 | 3.81 | 3.93 | 0.14 | 3.69% | 3.80 | 3.93 | 2496200 | 96782.39 | 2.15% |
| 2025-09-26 | 3.77 | 3.79 | 0.00 | 0.00% | 3.76 | 3.83 | 1149073 | 43656.85 | 0.99% |
| 2025-09-25 | 3.82 | 3.79 | -0.01 | -0.26% | 3.79 | 3.85 | 1192527 | 45509.75 | 1.03% |
| 2025-09-24 | 3.81 | 3.84 | 0.02 | 0.52% | 3.80 | 3.85 | 1113782 | 42597.54 | 0.96% |
| 2025-09-23 | 3.86 | 3.82 | -0.06 | -1.55% | 3.80 | 3.89 | 1550597 | 59389.38 | 1.34% |
| 2025-09-22 | 3.92 | 3.88 | -0.05 | -1.27% | 3.86 | 3.93 | 1199802 | 46520.36 | 1.03% |
| 2025-09-19 | 3.88 | 3.93 | 0.06 | 1.55% | 3.86 | 3.95 | 1942474 | 75997.66 | 1.67% |
| 2025-09-18 | 3.95 | 3.87 | -0.11 | -2.76% | 3.85 | 3.96 | 2482788 | 96957.52 | 2.14% |
| 2025-09-17 | 3.92 | 3.98 | 0.04 | 1.02% | 3.90 | 3.99 | 1871464 | 73815.34 | 1.61% |
| 2025-09-16 | 4.01 | 3.94 | -0.04 | -1.01% | 3.87 | 4.02 | 2491340 | 97668.62 | 2.15% |
| 2025-09-15 | 4.04 | 3.98 | -0.04 | -1.00% | 3.98 | 4.05 | 2125979 | 85026.07 | 1.83% |
| 2025-09-12 | 3.95 | 4.02 | 0.10 | 2.55% | 3.94 | 4.12 | 4411878 | 178139.06 | 3.80% |
| 2025-09-11 | 3.86 | 3.92 | 0.06 | 1.55% | 3.84 | 3.92 | 1654458 | 64266.12 | 1.42% |
| 2025-09-10 | 3.88 | 3.86 | -0.04 | -1.03% | 3.83 | 3.89 | 1782227 | 68764.62 | 1.53% |
| 2025-09-09 | 3.90 | 3.90 | 0.00 | 0.00% | 3.88 | 3.94 | 1923106 | 75232.18 | 1.66% |
| 2025-09-08 | 3.95 | 3.90 | -0.04 | -1.02% | 3.88 | 3.96 | 2034023 | 79537.10 | 1.75% |
| 2025-09-05 | 3.86 | 3.94 | 0.09 | 2.34% | 3.85 | 3.94 | 1876887 | 73085.43 | 1.62% |
| 2025-09-04 | 3.92 | 3.85 | -0.07 | -1.79% | 3.82 | 3.93 | 2413491 | 93547.70 | 2.08% |
| 2025-09-03 | 3.98 | 3.92 | -0.04 | -1.01% | 3.88 | 4.02 | 2248237 | 88347.26 | 1.94% |
| 2025-09-02 | 4.00 | 3.96 | -0.03 | -0.75% | 3.93 | 4.02 | 2445864 | 97142.98 | 2.11% |
| 2025-09-01 | 4.08 | 3.99 | -0.07 | -1.72% | 3.96 | 4.09 | 3511722 | 140904.08 | 3.02% |
| 2025-08-29 | 4.15 | 4.06 | -0.15 | -3.56% | 4.05 | 4.15 | 3843577 | 157103.19 | 3.31% |
| 2025-08-28 | 4.21 | 4.21 | -0.01 | -0.24% | 4.11 | 4.25 | 2014842 | 84269.91 | 1.73% |
| 2025-08-27 | 4.36 | 4.22 | -0.14 | -3.21% | 4.22 | 4.37 | 2091816 | 89861.88 | 1.80% |
| 2025-08-26 | 4.27 | 4.36 | 0.07 | 1.63% | 4.25 | 4.38 | 1557120 | 67323.43 | 1.34% |
| 2025-08-25 | 4.22 | 4.29 | 0.11 | 2.63% | 4.21 | 4.30 | 1739638 | 74185.34 | 1.50% |
| 2025-08-22 | 4.16 | 4.18 | 0.02 | 0.48% | 4.12 | 4.18 | 1086560 | 45190.41 | 0.94% |
| 2025-08-21 | 4.18 | 4.16 | 0.00 | 0.00% | 4.14 | 4.19 | 1247201 | 51834.50 | 1.07% |
| 2025-08-20 | 4.09 | 4.16 | 0.06 | 1.46% | 4.08 | 4.17 | 1223043 | 50610.41 | 1.05% |
| 2025-08-19 | 4.13 | 4.10 | -0.03 | -0.73% | 4.09 | 4.16 | 1176032 | 48375.37 | 1.01% |
| 2025-08-18 | 4.22 | 4.13 | -0.11 | -2.59% | 4.12 | 4.24 | 1986415 | 82747.39 | 1.71% |
上证大盘股票行情在线 K线走势图
南山铝业(600219)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
