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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-23 | 3.15 | 3.11 | -0.05 | -1.58% | 3.11 | 3.18 | 138447 | 4353.60 | 1.61% |
| 2025-05-22 | 3.20 | 3.16 | -0.08 | -2.47% | 3.15 | 3.24 | 167619 | 5340.66 | 1.95% |
| 2025-05-21 | 3.23 | 3.24 | 0.04 | 1.25% | 3.17 | 3.28 | 240019 | 7740.01 | 2.79% |
| 2025-05-20 | 3.20 | 3.20 | 0.00 | 0.00% | 3.14 | 3.21 | 226438 | 7200.32 | 2.63% |
| 2025-05-19 | 3.16 | 3.20 | 0.10 | 3.23% | 3.13 | 3.23 | 294890 | 9407.70 | 3.42% |
| 2025-05-16 | 3.06 | 3.10 | 0.02 | 0.65% | 3.06 | 3.14 | 171356 | 5332.40 | 1.99% |
| 2025-05-15 | 3.09 | 3.08 | -0.01 | -0.32% | 3.06 | 3.11 | 155908 | 4806.75 | 1.81% |
| 2025-05-14 | 3.08 | 3.09 | 0.01 | 0.32% | 3.06 | 3.10 | 120932 | 3729.02 | 1.40% |
| 2025-05-13 | 3.10 | 3.08 | -0.01 | -0.32% | 3.07 | 3.14 | 161084 | 4996.02 | 1.87% |
| 2025-05-12 | 3.09 | 3.09 | 0.02 | 0.65% | 3.04 | 3.10 | 145897 | 4483.92 | 1.69% |
| 2025-05-09 | 3.11 | 3.07 | -0.04 | -1.29% | 3.06 | 3.12 | 180642 | 5571.68 | 2.10% |
| 2025-05-08 | 3.08 | 3.11 | 0.03 | 0.97% | 3.05 | 3.14 | 208452 | 6482.60 | 2.42% |
| 2025-05-07 | 3.03 | 3.08 | 0.07 | 2.33% | 3.02 | 3.08 | 212767 | 6510.47 | 2.47% |
| 2025-05-06 | 2.94 | 3.01 | 0.08 | 2.73% | 2.94 | 3.01 | 166933 | 4979.42 | 1.94% |
| 2025-04-30 | 2.93 | 2.93 | 0.02 | 0.69% | 2.91 | 2.97 | 140208 | 4133.71 | 1.63% |
| 2025-04-29 | 2.90 | 2.91 | 0.00 | 0.00% | 2.86 | 2.96 | 164486 | 4805.49 | 1.91% |
| 2025-04-28 | 2.96 | 2.91 | -0.05 | -1.69% | 2.88 | 2.97 | 169895 | 4950.67 | 1.97% |
| 2025-04-25 | 2.92 | 2.96 | 0.04 | 1.37% | 2.91 | 3.01 | 227880 | 6781.67 | 2.65% |
| 2025-04-24 | 2.95 | 2.92 | -0.03 | -1.02% | 2.91 | 2.98 | 152388 | 4479.53 | 1.77% |
| 2025-04-23 | 2.95 | 2.95 | 0.01 | 0.34% | 2.94 | 2.98 | 171786 | 5082.29 | 1.99% |
| 2025-04-22 | 2.92 | 2.94 | 0.02 | 0.68% | 2.91 | 2.95 | 167117 | 4896.65 | 1.94% |
| 2025-04-21 | 2.88 | 2.92 | 0.04 | 1.39% | 2.86 | 2.93 | 148613 | 4328.12 | 1.73% |
| 2025-04-18 | 2.86 | 2.88 | 0.01 | 0.35% | 2.83 | 2.90 | 133558 | 3829.38 | 1.55% |
| 2025-04-17 | 2.84 | 2.87 | 0.04 | 1.41% | 2.83 | 2.91 | 162305 | 4665.99 | 1.88% |
| 2025-04-16 | 2.89 | 2.83 | -0.07 | -2.41% | 2.79 | 2.91 | 194830 | 5530.74 | 2.26% |
| 2025-04-15 | 2.90 | 2.90 | 0.03 | 1.05% | 2.86 | 2.92 | 205353 | 5932.04 | 2.38% |
| 2025-04-14 | 2.86 | 2.87 | 0.10 | 3.61% | 2.83 | 2.93 | 313569 | 9037.48 | 3.64% |
| 2025-04-11 | 2.72 | 2.77 | 0.03 | 1.09% | 2.72 | 2.79 | 265971 | 7356.54 | 3.09% |
| 2025-04-10 | 2.75 | 2.74 | 0.06 | 2.24% | 2.72 | 2.79 | 318747 | 8785.30 | 3.70% |
| 2025-04-09 | 2.59 | 2.68 | 0.02 | 0.75% | 2.41 | 2.69 | 513933 | 13149.74 | 5.97% |
| 2025-04-08 | 2.82 | 2.66 | -0.28 | -9.52% | 2.65 | 2.95 | 682058 | 18460.60 | 7.92% |
深证大盘股票行情在线 K线走势图
