华峰铝业 (601702) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-22	18.40	20.07	1.68	9.14%	18.40	20.23	258130	50724	2.59%
2026-05-21	18.88	18.39	-0.82	-4.27%	18.25	19.34	122650	23155	1.23%
2026-05-20	18.56	19.21	0.74	4.01%	18.52	19.86	172366	33288	1.73%
2026-05-19	18.01	18.47	0.62	3.47%	17.65	18.78	97662	17823	0.98%
2026-05-18	17.73	17.85	-0.04	-0.22%	17.40	17.87	79740	14052	0.80%
2026-05-15	18.21	17.89	-0.40	-2.19%	17.77	18.31	72593	13046	0.73%
2026-05-14	18.87	18.29	-0.59	-3.13%	18.22	18.88	84144	15518	0.84%
2026-05-13	18.85	18.88	0.04	0.21%	18.70	19.18	60237	11370	0.60%
2026-05-12	18.85	18.84	0.04	0.21%	18.61	19.05	58048	10912	0.58%
2026-05-11	19.00	18.80	-0.19	-1.00%	18.73	19.10	86928	16437	0.87%
2026-05-08	19.01	18.99	-0.10	-0.52%	18.71	19.09	103420	19555	1.04%
2026-05-07	18.58	19.09	0.59	3.19%	18.52	19.31	104799	19869	1.05%
2026-05-06	18.52	18.50	-0.02	-0.11%	18.39	18.75	96676	17930	0.97%
2026-04-30	18.66	18.52	-0.28	-1.49%	18.21	18.79	66471	12276	0.67%
2026-04-29	18.49	18.80	0.30	1.62%	18.44	18.95	53796	10099	0.54%
2026-04-28	19.36	18.50	-1.12	-5.71%	18.49	19.39	114300	21480	1.14%
2026-04-27	19.43	19.62	0.10	0.51%	19.11	19.93	53957	10556	0.54%
2026-04-24	19.39	19.52	0.12	0.62%	19.26	19.84	55366	10815	0.55%
2026-04-23	20.05	19.40	-0.65	-3.24%	19.31	20.05	87633	17065	0.88%
2026-04-22	19.89	20.05	0.06	0.30%	19.69	20.36	92659	18618	0.93%
2026-04-21	20.22	19.99	-0.29	-1.43%	19.86	20.22	60231	12021	0.60%
2026-04-20	20.73	20.28	-0.63	-3.01%	20.15	20.85	108081	22109	1.08%
2026-04-17	20.05	20.91	0.86	4.29%	19.91	20.93	124870	25748	1.25%
2026-04-16	19.86	20.05	0.23	1.16%	19.86	20.68	92603	18736	0.93%
2026-04-15	20.27	19.82	-0.32	-1.59%	19.75	20.39	59421	11892	0.60%
2026-04-14	20.00	20.14	0.28	1.41%	19.96	20.50	67054	13559	0.67%
2026-04-13	19.81	19.86	-0.02	-0.10%	19.45	19.90	67906	13375	0.68%
2026-04-10	20.38	19.88	-0.43	-2.12%	19.81	20.42	101927	20382	1.02%
2026-04-09	20.11	20.31	0.12	0.59%	19.88	20.66	153795	31323	1.54%
2026-04-08	19.66	20.19	0.99	5.16%	19.55	20.21	131109	26220	1.31%
2026-04-07	18.60	19.20	0.54	2.89%	18.56	19.70	81008	15623	0.81%
2026-04-03	18.90	18.66	-0.40	-2.10%	18.50	19.12	58255	10884	0.58%
2026-04-02	19.75	19.06	-0.61	-3.10%	18.95	19.84	84611	16343	0.85%
2026-04-01	19.67	19.67	0.31	1.60%	19.31	19.82	108564	21265	1.09%
2026-03-31	19.69	19.36	-0.49	-2.47%	19.05	19.79	155368	30159	1.56%
2026-03-30	19.70	19.85	1.13	6.04%	19.02	19.95	243937	47712	2.44%
2026-03-27	18.70	18.72	-0.16	-0.85%	18.42	18.85	122452	22819	1.23%
2026-03-26	19.80	18.88	-1.12	-5.60%	18.72	19.80	147786	28241	1.48%
2026-03-25	19.56	20.00	0.72	3.73%	19.50	20.28	108072	21596	1.08%
2026-03-24	19.15	19.28	0.50	2.66%	18.81	19.28	77872	14843	0.78%
2026-03-23	19.16	18.78	-0.80	-4.09%	18.60	19.53	77802	14847	0.78%
2026-03-20	19.85	19.58	-0.42	-2.10%	19.50	20.30	68764	13667	0.69%
2026-03-19	20.52	20.00	-0.77	-3.71%	19.90	20.63	66716	13469	0.67%
2026-03-18	20.87	20.77	-0.12	-0.57%	20.58	20.98	41420	8594	0.41%
2026-03-17	21.10	20.89	-0.30	-1.42%	20.81	21.31	50606	10631	0.51%
2026-03-16	21.54	21.19	-0.41	-1.90%	20.56	21.59	100620	21108	1.01%
2026-03-13	22.48	21.60	-0.94	-4.17%	21.57	22.82	95168	20993	0.95%
2026-03-12	22.39	22.54	0.15	0.67%	22.20	22.99	83472	18870	0.84%
2026-03-11	22.59	22.39	0.09	0.40%	22.23	22.61	61886	13863	0.62%
2026-03-10	22.19	22.30	0.07	0.31%	22.00	22.57	66655	14856	0.67%
2026-03-09	22.18	22.23	-0.07	-0.31%	21.60	22.41	110910	24379	1.11%
2026-03-06	22.72	22.30	-0.59	-2.58%	22.15	22.94	97041	21790	0.97%
2026-03-05	23.35	22.89	0.09	0.39%	22.72	23.50	80224	18593	0.80%
2026-03-04	21.97	22.80	0.49	2.20%	21.76	23.50	117165	26938	1.17%
2026-03-03	24.15	22.31	-1.76	-7.31%	22.20	24.35	153589	35325	1.54%
2026-03-02	24.31	24.07	-0.71	-2.87%	23.53	24.74	143991	34584	1.44%
2026-02-27	23.21	24.78	1.42	6.08%	23.21	25.27	144207	35225	1.44%
2026-02-26	24.20	23.36	-0.46	-1.93%	23.26	24.20	81407	19183	0.82%
2026-02-25	23.69	23.82	0.14	0.59%	23.66	24.40	114897	27605	1.15%
2026-02-24	23.38	23.68	0.67	2.91%	23.03	23.80	121605	28531	1.22%