华峰铝业(601702)股票行情
华峰铝业(601702)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 |
|---|
| 2025-04-17 | 16.61 | 16.63 | -0.17 | -1.01% | 16.58 | 16.85 | 34179 | 5692.91 | 0.34% |
| 2025-04-16 | 17.31 | 16.80 | -0.45 | -2.61% | 16.68 | 17.32 | 49028 | 8260.79 | 0.49% |
| 2025-04-15 | 17.44 | 17.25 | -0.18 | -1.03% | 16.98 | 17.55 | 63937 | 11029.11 | 0.64% |
| 2025-04-14 | 17.24 | 17.43 | 0.35 | 2.05% | 17.10 | 17.71 | 58348 | 10190.08 | 0.58% |
| 2025-04-11 | 17.24 | 17.08 | -0.46 | -2.62% | 17.02 | 17.58 | 45721 | 7854.34 | 0.46% |
| 2025-04-10 | 17.18 | 17.54 | 1.04 | 6.30% | 16.95 | 17.62 | 71497 | 12400.91 | 0.72% |
| 2025-04-09 | 16.94 | 16.50 | -0.56 | -3.28% | 15.68 | 16.94 | 114619 | 18803.09 | 1.15% |
| 2025-04-08 | 17.66 | 17.06 | -0.09 | -0.52% | 16.47 | 17.66 | 103414 | 17373.67 | 1.04% |
| 2025-04-07 | 17.90 | 17.15 | -1.91 | -10.02% | 17.15 | 18.45 | 60092 | 10542.22 | 0.60% |
| 2025-04-03 | 19.50 | 19.06 | -0.52 | -2.66% | 18.87 | 19.60 | 57151 | 10898.17 | 0.57% |
| 2025-04-02 | 19.78 | 19.58 | -0.24 | -1.21% | 19.55 | 19.98 | 27089 | 5334.02 | 0.27% |
| 2025-04-01 | 20.25 | 19.82 | -0.43 | -2.12% | 19.50 | 20.26 | 56019 | 11090.07 | 0.56% |
| 2025-03-31 | 20.20 | 20.25 | -0.11 | -0.54% | 20.03 | 20.55 | 30962 | 6270.21 | 0.31% |
| 2025-03-28 | 19.96 | 20.36 | 0.50 | 2.52% | 19.60 | 20.60 | 49946 | 10058.72 | 0.50% |
| 2025-03-27 | 20.04 | 19.86 | -0.24 | -1.19% | 19.71 | 20.13 | 22610 | 4504.15 | 0.23% |
| 2025-03-26 | 19.90 | 20.10 | 0.07 | 0.35% | 19.90 | 20.48 | 26421 | 5331.39 | 0.26% |
| 2025-03-25 | 20.10 | 20.03 | 0.05 | 0.25% | 19.74 | 20.14 | 31225 | 6229.14 | 0.31% |
| 2025-03-24 | 19.45 | 19.98 | 0.49 | 2.51% | 19.41 | 19.98 | 37114 | 7328.81 | 0.37% |
| 2025-03-21 | 19.55 | 19.49 | -0.16 | -0.81% | 19.40 | 19.74 | 30892 | 6032.66 | 0.31% |
| 2025-03-20 | 19.52 | 19.65 | -0.09 | -0.46% | 19.52 | 19.85 | 19734 | 3885.03 | 0.20% |
| 2025-03-19 | 19.75 | 19.74 | -0.10 | -0.50% | 19.45 | 19.93 | 33888 | 6670.69 | 0.34% |
| 2025-03-18 | 19.96 | 19.84 | 0.03 | 0.15% | 19.65 | 20.25 | 50325 | 10068.75 | 0.50% |
| 2025-03-17 | 19.86 | 19.81 | -0.19 | -0.95% | 19.79 | 20.20 | 28693 | 5719.07 | 0.29% |
| 2025-03-14 | 19.93 | 20.00 | 0.20 | 1.01% | 19.56 | 20.10 | 48386 | 9588.23 | 0.48% |
| 2025-03-13 | 19.90 | 19.80 | -0.10 | -0.50% | 19.64 | 20.00 | 25872 | 5109.42 | 0.26% |
| 2025-03-12 | 20.09 | 19.90 | -0.04 | -0.20% | 19.50 | 20.09 | 42737 | 8464.22 | 0.43% |
| 2025-03-11 | 19.95 | 19.94 | -0.11 | -0.55% | 19.57 | 20.01 | 32918 | 6513.50 | 0.33% |
| 2025-03-10 | 20.50 | 20.05 | -0.30 | -1.47% | 19.86 | 20.50 | 24431 | 4895.24 | 0.24% |
| 2025-03-07 | 20.28 | 20.35 | 0.05 | 0.25% | 20.20 | 20.65 | 47190 | 9634.94 | 0.47% |
| 2025-03-06 | 19.97 | 20.30 | 0.33 | 1.65% | 19.91 | 20.49 | 46328 | 9383.59 | 0.46% |
| 2025-03-05 | 19.53 | 19.97 | 0.46 | 2.36% | 19.25 | 20.10 | 53528 | 10589.65 | 0.54% |
| 2025-03-04 | 19.57 | 19.51 | -0.08 | -0.41% | 19.32 | 19.69 | 35688 | 6948.98 | 0.36% |
| 2025-03-03 | 20.03 | 19.59 | -0.23 | -1.16% | 19.53 | 20.12 | 39102 | 7752.01 | 0.39% |
| 2025-02-28 | 19.99 | 19.82 | -0.37 | -1.83% | 19.77 | 20.24 | 37455 | 7453.98 | 0.38% |
| 2025-02-27 | 20.33 | 20.19 | -0.09 | -0.44% | 19.68 | 20.39 | 58827 | 11716.59 | 0.59% |
| 2025-02-26 | 20.81 | 20.28 | -0.58 | -2.78% | 20.11 | 21.05 | 57948 | 11826.84 | 0.58% |
| 2025-02-25 | 20.86 | 20.86 | -0.44 | -2.07% | 20.72 | 21.18 | 34415 | 7203.53 | 0.34% |
| 2025-02-24 | 20.53 | 21.30 | 0.80 | 3.90% | 20.41 | 21.31 | 62465 | 13019.00 | 0.63% |
| 2025-02-21 | 20.46 | 20.50 | -0.02 | -0.10% | 20.32 | 21.37 | 86040 | 17955.95 | 0.86% |
| 2025-02-20 | 20.80 | 20.52 | -0.48 | -2.29% | 20.20 | 20.95 | 52718 | 10810.19 | 0.53% |
| 2025-02-19 | 20.79 | 21.00 | 0.55 | 2.69% | 20.31 | 21.09 | 67995 | 14067.67 | 0.68% |
| 2025-02-18 | 19.61 | 20.45 | 0.76 | 3.86% | 19.56 | 20.58 | 76318 | 15485.49 | 0.76% |
| 2025-02-17 | 19.91 | 19.69 | -0.46 | -2.28% | 19.56 | 20.39 | 78558 | 15610.58 | 0.79% |
| 2025-02-14 | 19.44 | 20.15 | 0.58 | 2.96% | 19.43 | 20.23 | 55080 | 11000.13 | 0.55% |
| 2025-02-13 | 19.30 | 19.57 | 0.22 | 1.14% | 19.15 | 20.03 | 52273 | 10269.08 | 0.52% |
| 2025-02-12 | 19.28 | 19.35 | -0.08 | -0.41% | 18.92 | 19.42 | 63626 | 12203.24 | 0.64% |
| 2025-02-11 | 19.35 | 19.43 | 0.07 | 0.36% | 19.23 | 19.65 | 68065 | 13239.98 | 0.68% |
| 2025-02-10 | 19.75 | 19.36 | -0.40 | -2.02% | 19.12 | 19.75 | 62094 | 12021.21 | 0.62% |
| 2025-02-07 | 19.36 | 19.76 | 0.40 | 2.07% | 19.18 | 19.92 | 63825 | 12508.37 | 0.64% |
| 2025-02-06 | 19.55 | 19.36 | -0.20 | -1.02% | 18.92 | 19.77 | 80104 | 15441.19 | 0.80% |
| 2025-02-05 | 20.07 | 19.56 | -0.52 | -2.59% | 19.45 | 20.17 | 51261 | 10058.96 | 0.51% |
| 2025-01-27 | 20.19 | 20.08 | -0.13 | -0.64% | 19.82 | 20.25 | 38672 | 7729.25 | 0.39% |
| 2025-01-24 | 19.79 | 20.21 | 0.61 | 3.11% | 19.50 | 20.30 | 84634 | 16949.52 | 0.85% |
| 2025-01-23 | 19.55 | 19.60 | 0.21 | 1.08% | 19.13 | 19.73 | 73274 | 14291.16 | 0.73% |
| 2025-01-22 | 19.39 | 19.39 | -0.01 | -0.05% | 18.93 | 19.48 | 46044 | 8872.56 | 0.46% |
| 2025-01-21 | 18.84 | 19.40 | 0.77 | 4.13% | 18.79 | 19.57 | 84189 | 16251.60 | 0.84% |
| 2025-01-20 | 19.27 | 18.63 | -0.51 | -2.66% | 18.06 | 19.31 | 133245 | 24762.22 | 1.33% |
| 2025-01-17 | 18.89 | 19.14 | 0.08 | 0.42% | 18.80 | 19.36 | 49234 | 9409.33 | 0.49% |
| 2025-01-16 | 19.02 | 19.06 | 0.12 | 0.63% | 18.82 | 19.33 | 60853 | 11584.69 | 0.61% |
| 2025-01-15 | 19.72 | 18.94 | -0.98 | -4.92% | 18.92 | 19.85 | 97677 | 18824.73 | 0.98% |
| 2025-01-14 | 20.23 | 19.92 | -0.38 | -1.87% | 19.46 | 20.29 | 100577 | 19866.78 | 1.01% |
| 2025-01-13 | 19.91 | 20.30 | 0.44 | 2.22% | 19.73 | 20.48 | 91386 | 18395.23 | 0.92% |
| 2025-01-10 | 18.95 | 19.86 | 0.91 | 4.80% | 18.78 | 20.58 | 121481 | 24058.33 | 1.22% |
| 2025-01-09 | 18.50 | 18.95 | 0.25 | 1.34% | 18.47 | 18.98 | 63533 | 11896.81 | 0.64% |
| 2025-01-08 | 18.34 | 18.70 | 0.16 | 0.86% | 18.00 | 18.80 | 47026 | 8639.89 | 0.47% |
| 2025-01-07 | 17.84 | 18.54 | 0.71 | 3.98% | 17.66 | 18.65 | 49857 | 9090.92 | 0.50% |
| 2025-01-06 | 18.21 | 17.83 | -0.04 | -0.22% | 17.70 | 18.40 | 43081 | 7754.57 | 0.43% |
| 2025-01-03 | 18.06 | 17.87 | -0.19 | -1.05% | 17.79 | 18.50 | 42728 | 7742.36 | 0.43% |
| 2025-01-02 | 18.30 | 18.06 | -0.26 | -1.42% | 17.88 | 18.62 | 47146 | 8596.72 | 0.47% |
| 2024-12-31 | 18.58 | 18.32 | -0.32 | -1.72% | 18.22 | 18.77 | 58207 | 10711.99 | 0.58% |
| 2024-12-30 | 18.92 | 18.64 | -0.28 | -1.48% | 18.54 | 19.03 | 42720 | 8004.58 | 0.43% |
| 2024-12-27 | 18.60 | 18.92 | 0.42 | 2.27% | 18.57 | 19.06 | 58978 | 11131.68 | 0.59% |
| 2024-12-26 | 18.86 | 18.50 | -0.36 | -1.91% | 18.45 | 19.01 | 43266 | 8092.75 | 0.43% |
| 2024-12-25 | 19.00 | 18.86 | -0.15 | -0.79% | 18.56 | 19.09 | 42298 | 7942.17 | 0.42% |
| 2024-12-24 | 18.92 | 19.01 | 0.04 | 0.21% | 18.78 | 19.28 | 29451 | 5597.43 | 0.29% |
| 2024-12-23 | 18.73 | 18.97 | 0.22 | 1.17% | 18.67 | 19.34 | 46764 | 8903.46 | 0.47% |
| 2024-12-20 | 18.55 | 18.75 | -0.11 | -0.58% | 18.55 | 18.96 | 46686 | 8777.22 | 0.47% |
| 2024-12-19 | 18.53 | 18.86 | 0.24 | 1.29% | 18.16 | 19.06 | 68674 | 12895.53 | 0.69% |
| 2024-12-18 | 19.27 | 18.62 | -0.65 | -3.37% | 18.54 | 19.49 | 94557 | 17882.22 | 0.95% |
| 2024-12-17 | 18.55 | 19.27 | 0.69 | 3.71% | 18.48 | 19.52 | 162313 | 31161.66 | 1.63% |
上证大盘股票行情在线 K线走势图
