当前位置: 爱股网 > 股票行情 > 华峰铝业(601702)股票行情

华峰铝业(601702)股票行情

华峰铝业(601702)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-25	19.56	20.00	0.72	3.73%	19.50	20.28	108072	21596.80	1.08%
2026-03-24	19.15	19.28	0.50	2.66%	18.81	19.28	77872	14843.72	0.78%
2026-03-23	19.16	18.78	-0.80	-4.09%	18.60	19.53	77802	14847.30	0.78%
2026-03-20	19.85	19.58	-0.42	-2.10%	19.50	20.30	68764	13667.25	0.69%
2026-03-19	20.52	20.00	-0.77	-3.71%	19.90	20.63	66716	13469.72	0.67%
2026-03-18	20.87	20.77	-0.12	-0.57%	20.58	20.98	41420	8594.33	0.41%
2026-03-17	21.10	20.89	-0.30	-1.42%	20.81	21.31	50606	10631.96	0.51%
2026-03-16	21.54	21.19	-0.41	-1.90%	20.56	21.59	100620	21108.25	1.01%
2026-03-13	22.48	21.60	-0.94	-4.17%	21.57	22.82	95168	20993.56	0.95%
2026-03-12	22.39	22.54	0.15	0.67%	22.20	22.99	83472	18870.76	0.84%
2026-03-11	22.59	22.39	0.09	0.40%	22.23	22.61	61886	13863.94	0.62%
2026-03-10	22.19	22.30	0.07	0.31%	22.00	22.57	66655	14856.37	0.67%
2026-03-09	22.18	22.23	-0.07	-0.31%	21.60	22.41	110910	24379.19	1.11%
2026-03-06	22.72	22.30	-0.59	-2.58%	22.15	22.94	97041	21790.41	0.97%
2026-03-05	23.35	22.89	0.09	0.39%	22.72	23.50	80224	18593.03	0.80%
2026-03-04	21.97	22.80	0.49	2.20%	21.76	23.50	117165	26938.48	1.17%
2026-03-03	24.15	22.31	-1.76	-7.31%	22.20	24.35	153589	35325.25	1.54%
2026-03-02	24.31	24.07	-0.71	-2.87%	23.53	24.74	143991	34584.11	1.44%
2026-02-27	23.21	24.78	1.42	6.08%	23.21	25.27	144207	35225.89	1.44%
2026-02-26	24.20	23.36	-0.46	-1.93%	23.26	24.20	81407	19183.77	0.82%
2026-02-25	23.69	23.82	0.14	0.59%	23.66	24.40	114897	27605.23	1.15%
2026-02-24	23.38	23.68	0.67	2.91%	23.03	23.80	121605	28531.92	1.22%
2026-02-13	23.15	23.01	-0.29	-1.24%	22.53	23.53	66367	15375.75	0.66%
2026-02-12	23.49	23.30	-0.19	-0.81%	23.29	24.22	88827	20999.21	0.89%
2026-02-11	23.41	23.49	0.10	0.43%	23.26	23.88	87733	20702.83	0.88%
2026-02-10	23.48	23.39	-0.05	-0.21%	23.08	23.66	86030	20085.41	0.86%
2026-02-09	24.00	23.44	-0.16	-0.68%	23.31	24.06	109240	25706.30	1.09%
2026-02-06	23.43	23.60	-0.36	-1.50%	23.28	24.48	112509	26971.48	1.13%
2026-02-05	24.16	23.96	-0.94	-3.78%	23.79	24.78	114333	27578.21	1.15%
2026-02-04	25.56	24.90	-0.72	-2.81%	24.09	25.85	198825	49082.26	1.99%
2026-02-03	26.92	25.62	-0.95	-3.58%	25.25	27.41	222146	57691.07	2.22%
2026-02-02	23.92	26.57	0.23	0.87%	23.92	27.60	249272	65636.59	2.50%
2026-01-30	25.05	26.34	-1.49	-5.35%	25.05	27.58	308835	79675.34	3.09%
2026-01-29	26.80	27.83	1.76	6.75%	24.84	28.03	365209	97313.78	3.66%
2026-01-28	23.68	26.07	2.37	10.00%	23.23	26.07	234117	58982.91	2.34%
2026-01-27	22.51	23.70	1.13	5.01%	22.19	24.79	227122	53517.80	2.27%
2026-01-26	23.35	22.57	-0.52	-2.25%	22.45	23.35	220457	50198.34	2.21%
2026-01-23	21.10	23.09	2.10	10.00%	20.81	23.09	219387	48712.86	2.20%
2026-01-22	21.08	20.99	-0.11	-0.52%	20.67	21.20	62337	13033.06	0.62%
2026-01-21	20.35	21.10	0.70	3.43%	20.05	21.22	155480	32313.98	1.56%
2026-01-20	20.24	20.40	0.19	0.94%	19.86	20.60	94221	19077.62	0.94%
2026-01-19	19.94	20.21	0.28	1.40%	19.80	20.40	91843	18438.54	0.92%
2026-01-16	20.30	19.93	-0.32	-1.58%	19.88	20.58	104797	21194.62	1.05%
2026-01-15	19.68	20.25	0.59	3.00%	19.51	20.35	118339	23718.48	1.19%
2026-01-14	19.48	19.66	0.24	1.24%	19.24	20.00	151231	29676.03	1.51%
2026-01-13	19.52	19.42	-0.10	-0.51%	19.36	19.84	92317	18035.56	0.92%
2026-01-12	19.92	19.52	-0.40	-2.01%	19.26	19.99	121666	23678.07	1.22%
2026-01-09	19.88	19.92	0.11	0.56%	19.73	20.13	101041	20112.65	1.01%
2026-01-08	20.37	19.81	-0.71	-3.46%	19.62	20.41	98013	19581.81	0.98%
2026-01-07	20.57	20.52	-0.08	-0.39%	20.30	20.92	127199	26151.21	1.27%
2026-01-06	20.97	20.60	-0.37	-1.76%	20.45	21.39	146559	30537.49	1.47%
2026-01-05	20.80	20.97	0.50	2.44%	20.63	21.21	101844	21350.02	1.02%
2025-12-31	20.57	20.47	-0.12	-0.58%	20.40	20.75	45034	9261.26	0.45%
2025-12-30	20.20	20.59	0.05	0.24%	20.00	20.65	82805	16938.48	0.83%
2025-12-29	21.34	20.54	-0.60	-2.84%	20.40	21.34	114222	23637.63	1.14%
2025-12-26	20.89	21.14	0.07	0.33%	20.83	21.30	80116	16878.79	0.80%
2025-12-25	20.30	21.07	0.56	2.73%	20.29	21.39	88332	18321.83	0.88%
2025-12-24	20.68	20.51	-0.04	-0.19%	20.24	20.74	66360	13588.88	0.66%
2025-12-23	20.58	20.55	0.02	0.10%	20.41	21.08	83786	17345.61	0.84%
2025-12-22	20.48	20.53	-0.08	-0.39%	20.37	21.06	97986	20166.87	0.98%
2025-12-19	19.91	20.61	0.49	2.44%	19.91	20.80	133781	27378.88	1.34%
2025-12-18	20.46	20.12	-0.43	-2.09%	19.89	20.76	107138	21580.02	1.07%
2025-12-17	19.45	20.55	0.96	4.90%	19.27	20.88	205302	41707.53	2.06%
2025-12-16	19.85	19.59	-0.56	-2.78%	19.08	20.11	159020	30953.58	1.59%
2025-12-15	19.50	20.15	0.95	4.95%	19.48	20.76	179702	36207.81	1.80%
2025-12-12	18.58	19.20	0.80	4.35%	18.50	19.30	138793	26377.55	1.39%
2025-12-11	18.60	18.40	-0.19	-1.02%	18.38	18.72	54166	10034.03	0.54%
2025-12-10	18.38	18.59	0.19	1.03%	18.25	18.85	57624	10691.34	0.58%
2025-12-09	18.46	18.40	-0.32	-1.71%	18.18	18.67	82585	15187.82	0.83%
2025-12-08	18.89	18.72	-0.17	-0.90%	18.25	18.91	83355	15456.52	0.83%
2025-12-05	18.57	18.89	0.29	1.56%	18.57	19.06	70422	13291.75	0.71%
2025-12-04	18.98	18.60	-0.23	-1.22%	18.43	19.05	76134	14206.92	0.76%
2025-12-03	18.64	18.83	0.21	1.13%	18.63	19.28	161663	30725.06	1.62%
2025-12-02	17.90	18.62	0.63	3.50%	17.82	18.87	161382	29766.11	1.62%
2025-12-01	18.31	17.99	-0.14	-0.77%	17.92	18.42	76000	13749.69	0.76%
2025-11-28	17.97	18.13	0.10	0.55%	17.88	18.28	82067	14827.26	0.82%
2025-11-27	18.14	18.03	-0.04	-0.22%	17.90	18.62	181364	33054.96	1.82%
2025-11-26	16.90	18.07	1.14	6.73%	16.85	18.62	320904	57635.27	3.21%
2025-11-25	16.77	16.93	0.19	1.14%	16.72	17.35	104471	17772.43	1.05%
2025-11-24	16.89	16.74	-0.15	-0.89%	16.60	16.95	58397	9772.84	0.58%

上证大盘股票行情在线 K线走势图

华峰铝业(601702)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24