闽发铝业(002578)股票行情
闽发铝业(002578)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 |
|---|
| 2025-09-15 | 3.54 | 3.54 | -0.03 | -0.84% | 3.51 | 3.58 | 217103 | 7679.30 | 2.52% |
| 2025-09-12 | 3.55 | 3.57 | 0.06 | 1.71% | 3.53 | 3.61 | 355579 | 12715.70 | 4.13% |
| 2025-09-11 | 3.49 | 3.51 | 0.02 | 0.57% | 3.40 | 3.52 | 219472 | 7606.30 | 2.55% |
| 2025-09-10 | 3.44 | 3.49 | 0.04 | 1.16% | 3.43 | 3.51 | 195545 | 6797.30 | 2.27% |
| 2025-09-09 | 3.45 | 3.45 | -0.01 | -0.29% | 3.42 | 3.51 | 207781 | 7201.59 | 2.41% |
| 2025-09-08 | 3.40 | 3.46 | 0.06 | 1.76% | 3.40 | 3.49 | 201962 | 6975.39 | 2.35% |
| 2025-09-05 | 3.34 | 3.40 | 0.07 | 2.10% | 3.30 | 3.40 | 217530 | 7304.68 | 2.53% |
| 2025-09-04 | 3.32 | 3.33 | 0.00 | 0.00% | 3.27 | 3.37 | 265175 | 8840.59 | 3.08% |
| 2025-09-03 | 3.47 | 3.33 | -0.12 | -3.48% | 3.30 | 3.60 | 348708 | 11897.05 | 4.05% |
| 2025-09-02 | 3.41 | 3.45 | 0.04 | 1.17% | 3.35 | 3.50 | 286895 | 9790.16 | 3.33% |
| 2025-09-01 | 3.39 | 3.41 | 0.06 | 1.79% | 3.31 | 3.45 | 251856 | 8573.40 | 2.92% |
| 2025-08-29 | 3.38 | 3.35 | -0.05 | -1.47% | 3.34 | 3.40 | 193229 | 6499.59 | 2.24% |
| 2025-08-28 | 3.43 | 3.40 | -0.03 | -0.87% | 3.24 | 3.50 | 345344 | 11616.42 | 4.01% |
| 2025-08-27 | 3.60 | 3.43 | -0.17 | -4.72% | 3.42 | 3.64 | 287608 | 10156.70 | 3.34% |
| 2025-08-26 | 3.55 | 3.60 | 0.02 | 0.56% | 3.42 | 3.61 | 340132 | 12055.55 | 3.95% |
| 2025-08-25 | 3.54 | 3.58 | 0.05 | 1.42% | 3.53 | 3.61 | 252858 | 9037.56 | 2.94% |
| 2025-08-22 | 3.59 | 3.53 | -0.06 | -1.67% | 3.50 | 3.61 | 229746 | 8134.30 | 2.67% |
| 2025-08-21 | 3.62 | 3.59 | -0.02 | -0.55% | 3.57 | 3.63 | 142044 | 5107.02 | 1.65% |
| 2025-08-20 | 3.53 | 3.61 | 0.06 | 1.69% | 3.53 | 3.62 | 197856 | 7102.35 | 2.30% |
| 2025-08-19 | 3.51 | 3.55 | 0.06 | 1.72% | 3.47 | 3.55 | 169435 | 5960.66 | 1.97% |
| 2025-08-18 | 3.56 | 3.49 | -0.06 | -1.69% | 3.49 | 3.59 | 226581 | 7990.66 | 2.63% |
| 2025-08-15 | 3.50 | 3.55 | 0.02 | 0.57% | 3.47 | 3.60 | 155504 | 5545.31 | 1.81% |
| 2025-08-14 | 3.63 | 3.53 | -0.08 | -2.22% | 3.51 | 3.64 | 206596 | 7385.07 | 2.40% |
| 2025-08-13 | 3.55 | 3.61 | 0.06 | 1.69% | 3.55 | 3.63 | 210309 | 7582.59 | 2.44% |
| 2025-08-12 | 3.58 | 3.55 | -0.03 | -0.84% | 3.53 | 3.59 | 133954 | 4756.47 | 1.56% |
| 2025-08-11 | 3.56 | 3.58 | 0.03 | 0.85% | 3.51 | 3.60 | 165725 | 5910.05 | 1.92% |
| 2025-08-08 | 3.51 | 3.55 | 0.03 | 0.85% | 3.49 | 3.55 | 136755 | 4821.45 | 1.59% |
| 2025-08-07 | 3.50 | 3.52 | 0.02 | 0.57% | 3.47 | 3.53 | 151167 | 5286.88 | 1.76% |
| 2025-08-06 | 3.49 | 3.50 | 0.01 | 0.29% | 3.48 | 3.53 | 155961 | 5457.28 | 1.81% |
| 2025-08-05 | 3.45 | 3.49 | 0.05 | 1.45% | 3.44 | 3.51 | 158529 | 5531.58 | 1.84% |
| 2025-08-04 | 3.41 | 3.44 | 0.03 | 0.88% | 3.38 | 3.45 | 142326 | 4876.59 | 1.65% |
| 2025-08-01 | 3.36 | 3.41 | 0.05 | 1.49% | 3.35 | 3.41 | 177354 | 6011.48 | 2.06% |
| 2025-07-31 | 3.43 | 3.36 | -0.09 | -2.61% | 3.33 | 3.44 | 247940 | 8362.61 | 2.88% |
| 2025-07-30 | 3.50 | 3.45 | -0.04 | -1.15% | 3.42 | 3.51 | 215299 | 7457.86 | 2.50% |
| 2025-07-29 | 3.54 | 3.49 | -0.05 | -1.41% | 3.47 | 3.57 | 250468 | 8769.19 | 2.91% |
| 2025-07-28 | 3.55 | 3.54 | -0.02 | -0.56% | 3.50 | 3.57 | 255803 | 9027.37 | 2.97% |
| 2025-07-25 | 3.63 | 3.56 | -0.07 | -1.93% | 3.55 | 3.63 | 262921 | 9379.56 | 3.05% |
| 2025-07-24 | 3.60 | 3.63 | 0.01 | 0.28% | 3.59 | 3.65 | 365766 | 13245.14 | 4.25% |
| 2025-07-23 | 3.66 | 3.62 | -0.04 | -1.09% | 3.59 | 3.70 | 496015 | 18045.86 | 5.76% |
| 2025-07-22 | 3.72 | 3.66 | -0.09 | -2.40% | 3.57 | 3.72 | 942252 | 34307.23 | 10.94% |
| 2025-07-21 | 3.46 | 3.75 | 0.34 | 9.97% | 3.46 | 3.75 | 428796 | 15603.58 | 4.98% |
| 2025-07-18 | 3.43 | 3.41 | 0.02 | 0.59% | 3.40 | 3.48 | 172374 | 5918.62 | 2.00% |
| 2025-07-17 | 3.37 | 3.39 | 0.00 | 0.00% | 3.36 | 3.41 | 159784 | 5414.49 | 1.86% |
| 2025-07-16 | 3.39 | 3.39 | 0.00 | 0.00% | 3.34 | 3.40 | 122993 | 4157.08 | 1.43% |
| 2025-07-15 | 3.48 | 3.39 | -0.08 | -2.31% | 3.33 | 3.48 | 175605 | 5949.87 | 2.04% |
| 2025-07-14 | 3.47 | 3.47 | 0.00 | 0.00% | 3.43 | 3.50 | 180568 | 6250.06 | 2.10% |
| 2025-07-11 | 3.42 | 3.47 | 0.06 | 1.76% | 3.37 | 3.53 | 239047 | 8246.37 | 2.78% |
| 2025-07-10 | 3.40 | 3.41 | 0.02 | 0.59% | 3.38 | 3.43 | 120422 | 4099.16 | 1.40% |
| 2025-07-09 | 3.44 | 3.39 | -0.04 | -1.17% | 3.38 | 3.48 | 172472 | 5885.07 | 2.00% |
| 2025-07-08 | 3.39 | 3.43 | 0.04 | 1.18% | 3.37 | 3.44 | 146444 | 4987.55 | 1.70% |
| 2025-07-07 | 3.35 | 3.39 | 0.03 | 0.89% | 3.34 | 3.39 | 133751 | 4510.31 | 1.55% |
| 2025-07-04 | 3.45 | 3.36 | -0.09 | -2.61% | 3.35 | 3.45 | 178140 | 6018.16 | 2.07% |
| 2025-07-03 | 3.44 | 3.45 | 0.01 | 0.29% | 3.40 | 3.48 | 154261 | 5297.26 | 1.79% |
| 2025-07-02 | 3.37 | 3.44 | 0.06 | 1.78% | 3.37 | 3.48 | 269275 | 9249.80 | 3.13% |
| 2025-07-01 | 3.36 | 3.38 | 0.03 | 0.90% | 3.33 | 3.40 | 181304 | 6107.30 | 2.11% |
| 2025-06-30 | 3.40 | 3.35 | -0.03 | -0.89% | 3.34 | 3.40 | 164115 | 5515.27 | 1.91% |
| 2025-06-27 | 3.36 | 3.38 | 0.04 | 1.20% | 3.36 | 3.44 | 276838 | 9394.10 | 3.21% |
| 2025-06-26 | 3.33 | 3.34 | 0.02 | 0.60% | 3.31 | 3.37 | 141272 | 4718.39 | 1.64% |
| 2025-06-25 | 3.32 | 3.32 | 0.01 | 0.30% | 3.27 | 3.34 | 162730 | 5382.95 | 1.89% |
| 2025-06-24 | 3.20 | 3.31 | 0.10 | 3.12% | 3.19 | 3.33 | 187291 | 6162.20 | 2.17% |
| 2025-06-23 | 3.10 | 3.21 | 0.10 | 3.22% | 3.08 | 3.22 | 176013 | 5602.36 | 2.04% |
| 2025-06-20 | 3.13 | 3.11 | -0.03 | -0.96% | 3.11 | 3.17 | 115123 | 3611.75 | 1.34% |
| 2025-06-19 | 3.24 | 3.14 | -0.09 | -2.79% | 3.13 | 3.24 | 174366 | 5526.50 | 2.02% |
| 2025-06-18 | 3.29 | 3.23 | -0.05 | -1.52% | 3.22 | 3.29 | 118231 | 3826.95 | 1.37% |
| 2025-06-17 | 3.27 | 3.28 | 0.01 | 0.31% | 3.25 | 3.30 | 125018 | 4092.19 | 1.45% |
| 2025-06-16 | 3.27 | 3.27 | -0.02 | -0.61% | 3.25 | 3.32 | 136755 | 4487.85 | 1.59% |
| 2025-06-13 | 3.30 | 3.29 | -0.02 | -0.60% | 3.26 | 3.33 | 180619 | 5937.87 | 2.10% |
| 2025-06-12 | 3.32 | 3.31 | -0.01 | -0.30% | 3.29 | 3.33 | 129129 | 4269.88 | 1.50% |
| 2025-06-11 | 3.27 | 3.32 | 0.06 | 1.84% | 3.26 | 3.34 | 206238 | 6829.13 | 2.39% |
| 2025-06-10 | 3.29 | 3.26 | -0.02 | -0.61% | 3.22 | 3.31 | 174863 | 5688.62 | 2.03% |
| 2025-06-09 | 3.26 | 3.28 | 0.02 | 0.61% | 3.23 | 3.30 | 175903 | 5763.26 | 2.04% |
| 2025-06-06 | 3.23 | 3.26 | 0.06 | 1.88% | 3.21 | 3.27 | 153716 | 4995.43 | 1.78% |
| 2025-06-05 | 3.25 | 3.20 | -0.05 | -1.54% | 3.19 | 3.27 | 139026 | 4475.46 | 1.61% |
| 2025-06-04 | 3.17 | 3.25 | 0.08 | 2.52% | 3.15 | 3.26 | 195628 | 6318.01 | 2.27% |
| 2025-06-03 | 3.12 | 3.17 | 0.03 | 0.96% | 3.12 | 3.17 | 121433 | 3829.78 | 1.41% |
| 2025-05-30 | 3.20 | 3.14 | -0.08 | -2.48% | 3.12 | 3.25 | 176855 | 5585.92 | 2.05% |
| 2025-05-29 | 3.09 | 3.22 | 0.11 | 3.54% | 3.09 | 3.28 | 320016 | 10258.10 | 3.72% |
| 2025-05-28 | 3.12 | 3.11 | -0.03 | -0.96% | 3.09 | 3.14 | 93641 | 2916.92 | 1.09% |
| 2025-05-27 | 3.13 | 3.14 | 0.00 | 0.00% | 3.08 | 3.14 | 120447 | 3746.19 | 1.40% |
| 2025-05-26 | 3.10 | 3.14 | 0.03 | 0.96% | 3.09 | 3.17 | 133750 | 4199.08 | 1.55% |
深证大盘股票行情在线 K线走势图
