闽发铝业(002578)股票行情 闽发铝业股票行情 002578股票行情_爱股网
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 |
|---|
| 2025-10-31 | 3.76 | 3.69 | -0.10 | -2.64% | 3.66 | 3.78 | 669134 | 24760.34 | 7.77% |
| 2025-10-30 | 3.74 | 3.79 | -0.03 | -0.79% | 3.71 | 3.92 | 1202574 | 45812.90 | 13.96% |
| 2025-10-29 | 3.68 | 3.82 | 0.14 | 3.80% | 3.57 | 3.94 | 1651010 | 61772.43 | 19.17% |
| 2025-10-28 | 3.53 | 3.68 | 0.15 | 4.25% | 3.48 | 3.88 | 1270570 | 47337.39 | 14.75% |
| 2025-10-27 | 3.66 | 3.53 | -0.19 | -5.11% | 3.50 | 3.66 | 603395 | 21416.24 | 7.01% |
| 2025-10-24 | 3.71 | 3.72 | -0.01 | -0.27% | 3.64 | 3.88 | 420024 | 15731.29 | 4.88% |
| 2025-10-23 | 3.60 | 3.73 | 0.13 | 3.61% | 3.59 | 3.73 | 413305 | 15200.37 | 4.80% |
| 2025-10-22 | 3.58 | 3.60 | 0.00 | 0.00% | 3.55 | 3.64 | 212198 | 7642.05 | 2.46% |
| 2025-10-21 | 3.55 | 3.60 | 0.06 | 1.69% | 3.52 | 3.61 | 241328 | 8658.57 | 2.80% |
| 2025-10-20 | 3.53 | 3.54 | 0.03 | 0.85% | 3.49 | 3.55 | 221004 | 7788.58 | 2.57% |
| 2025-10-17 | 3.58 | 3.51 | -0.03 | -0.85% | 3.51 | 3.60 | 244994 | 8706.86 | 2.84% |
| 2025-10-16 | 3.55 | 3.54 | 0.00 | 0.00% | 3.51 | 3.60 | 277255 | 9862.79 | 3.22% |
| 2025-10-15 | 3.53 | 3.54 | 0.01 | 0.28% | 3.50 | 3.58 | 231401 | 8187.92 | 2.69% |
| 2025-10-14 | 3.55 | 3.53 | 0.02 | 0.57% | 3.51 | 3.60 | 391532 | 13933.54 | 4.55% |
| 2025-10-13 | 3.38 | 3.51 | 0.04 | 1.15% | 3.31 | 3.54 | 351476 | 12123.48 | 4.08% |
| 2025-10-10 | 3.38 | 3.47 | 0.07 | 2.06% | 3.34 | 3.50 | 317691 | 10962.35 | 3.69% |
| 2025-10-09 | 3.38 | 3.40 | 0.07 | 2.10% | 3.35 | 3.41 | 234002 | 7905.84 | 2.72% |
| 2025-09-30 | 3.29 | 3.33 | 0.04 | 1.22% | 3.28 | 3.38 | 237914 | 7937.09 | 2.76% |
| 2025-09-29 | 3.24 | 3.29 | 0.07 | 2.17% | 3.16 | 3.29 | 267652 | 8711.39 | 3.11% |
| 2025-09-26 | 3.20 | 3.22 | 0.01 | 0.31% | 3.16 | 3.27 | 185681 | 6004.11 | 2.16% |
| 2025-09-25 | 3.24 | 3.21 | -0.01 | -0.31% | 3.19 | 3.29 | 171539 | 5543.33 | 1.99% |
| 2025-09-24 | 3.19 | 3.22 | 0.01 | 0.31% | 3.17 | 3.25 | 193054 | 6208.90 | 2.24% |
| 2025-09-23 | 3.30 | 3.21 | -0.09 | -2.73% | 3.15 | 3.31 | 227818 | 7299.09 | 2.65% |
| 2025-09-22 | 3.39 | 3.30 | -0.07 | -2.08% | 3.26 | 3.40 | 213937 | 7058.39 | 2.48% |
| 2025-09-19 | 3.41 | 3.37 | -0.03 | -0.88% | 3.33 | 3.43 | 210082 | 7084.28 | 2.44% |
| 2025-09-18 | 3.54 | 3.40 | -0.18 | -5.03% | 3.38 | 3.55 | 355085 | 12299.37 | 4.12% |
| 2025-09-17 | 3.51 | 3.58 | 0.04 | 1.13% | 3.46 | 3.62 | 348619 | 12406.33 | 4.05% |
| 2025-09-16 | 3.56 | 3.54 | 0.00 | 0.00% | 3.44 | 3.56 | 251862 | 8813.48 | 2.92% |
| 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% |
深证大盘股票行情在线 K线走势图
闽发铝业(002578)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
