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
2025-12-16	19.85	19.59	-0.56	-2.78%	19.08	20.11	159020	30953	1.59%
2025-12-15	19.50	20.15	0.95	4.95%	19.48	20.76	179702	36207	1.80%
2025-12-12	18.58	19.20	0.80	4.35%	18.50	19.30	138793	26377	1.39%
2025-12-11	18.60	18.40	-0.19	-1.02%	18.38	18.72	54166	10034	0.54%
2025-12-10	18.38	18.59	0.19	1.03%	18.25	18.85	57624	10691	0.58%
2025-12-09	18.46	18.40	-0.32	-1.71%	18.18	18.67	82585	15187	0.83%
2025-12-08	18.89	18.72	-0.17	-0.90%	18.25	18.91	83355	15456	0.83%
2025-12-05	18.57	18.89	0.29	1.56%	18.57	19.06	70422	13291	0.71%
2025-12-04	18.98	18.60	-0.23	-1.22%	18.43	19.05	76134	14206	0.76%
2025-12-03	18.64	18.83	0.21	1.13%	18.63	19.28	161663	30725	1.62%
2025-12-02	17.90	18.62	0.63	3.50%	17.82	18.87	161382	29766	1.62%
2025-12-01	18.31	17.99	-0.14	-0.77%	17.92	18.42	76000	13749	0.76%
2025-11-28	17.97	18.13	0.10	0.55%	17.88	18.28	82067	14827	0.82%
2025-11-27	18.14	18.03	-0.04	-0.22%	17.90	18.62	181364	33054	1.82%
2025-11-26	16.90	18.07	1.14	6.73%	16.85	18.62	320904	57635	3.21%
2025-11-25	16.77	16.93	0.19	1.14%	16.72	17.35	104471	17772	1.05%
2025-11-24	16.89	16.74	-0.15	-0.89%	16.60	16.95	58397	9772	0.58%
2025-11-21	17.05	16.89	-0.27	-1.57%	16.51	17.18	99024	16681	0.99%
2025-11-20	17.24	17.16	-0.03	-0.17%	17.08	17.55	76634	13274	0.77%
2025-11-19	17.11	17.19	0.08	0.47%	16.91	17.49	76262	13077	0.76%
2025-11-18	17.60	17.11	-0.54	-3.06%	16.91	17.79	117037	20152	1.17%
2025-11-17	17.64	17.65	-0.08	-0.45%	17.31	17.87	102896	18079	1.03%
2025-11-14	17.86	17.73	-0.32	-1.77%	17.73	18.08	75898	13591	0.76%
2025-11-13	18.10	18.05	0.01	0.06%	17.82	18.20	146262	26400	1.46%
2025-11-12	17.52	18.04	0.51	2.91%	17.30	18.20	171725	30707	1.72%
2025-11-11	17.86	17.53	-0.25	-1.41%	17.45	17.92	82941	14597	0.83%
2025-11-10	18.09	17.78	-0.25	-1.39%	17.73	18.16	99396	17781	1.00%
2025-11-07	17.71	18.03	0.16	0.90%	17.59	18.29	139836	25235	1.40%
2025-11-06	17.15	17.87	0.88	5.18%	17.10	18.18	199896	35321	2.00%
2025-11-05	16.68	16.99	0.10	0.59%	16.51	17.22	109779	18548	1.10%
2025-11-04	17.64	16.89	-0.84	-4.74%	16.70	17.74	196560	33507	1.97%
2025-11-03	17.65	17.73	0.14	0.80%	17.37	17.78	110062	19309	1.10%
2025-10-31	17.83	17.59	-0.23	-1.29%	17.55	17.88	73807	13035	0.74%
2025-10-30	17.72	17.82	0.03	0.17%	17.62	18.13	116994	20916	1.17%
2025-10-29	17.33	17.79	0.46	2.65%	17.07	18.08	133546	23604	1.34%
2025-10-28	17.20	17.33	0.18	1.05%	17.17	17.88	186878	32823	1.87%
2025-10-27	17.20	17.15	-0.13	-0.75%	16.90	17.44	83296	14207	0.83%
2025-10-24	17.08	17.28	0.23	1.35%	17.06	17.55	119837	20740	1.20%
2025-10-23	16.78	17.05	0.23	1.37%	16.73	17.12	61246	10382	0.61%
2025-10-22	16.59	16.82	0.10	0.60%	16.45	17.21	66916	11294	0.67%
2025-10-21	16.50	16.72	0.24	1.46%	16.36	16.86	63296	10585	0.63%
2025-10-20	16.62	16.48	-0.13	-0.78%	16.41	16.70	54056	8916	0.54%
2025-10-17	16.91	16.61	-0.30	-1.77%	16.50	17.26	99588	16648	1.00%
2025-10-16	17.33	16.91	-0.46	-2.65%	16.83	17.39	93442	15949	0.94%
2025-10-15	17.13	17.37	0.31	1.82%	16.99	17.50	104290	17990	1.04%
2025-10-14	17.19	17.06	-0.03	-0.18%	16.90	17.59	95936	16567	0.96%
2025-10-13	17.02	17.09	-0.38	-2.18%	16.70	17.20	90966	15441	0.91%
2025-10-10	17.31	17.47	0.19	1.10%	17.05	17.52	137232	23703	1.37%
2025-10-09	17.40	17.28	0.30	1.77%	17.16	17.56	122141	21167	1.22%
2025-09-30	16.78	16.98	0.27	1.62%	16.65	17.10	58504	9921	0.59%
2025-09-29	16.61	16.71	0.18	1.09%	16.48	16.77	44693	7432	0.45%
2025-09-26	16.75	16.53	-0.28	-1.67%	16.50	16.88	53243	8847	0.53%
2025-09-25	16.92	16.81	-0.07	-0.41%	16.67	17.15	56103	9476	0.56%
2025-09-24	16.60	16.88	0.24	1.44%	16.50	16.97	75847	12761	0.76%
2025-09-23	17.14	16.64	-0.45	-2.63%	16.35	17.18	108019	17965	1.08%
2025-09-22	17.41	17.09	-0.31	-1.78%	16.93	17.57	66612	11389	0.67%
2025-09-19	17.09	17.40	0.22	1.28%	16.93	17.48	92733	15939	0.93%
2025-09-18	17.50	17.18	-0.55	-3.10%	16.96	17.61	100927	17463	1.01%
2025-09-17	17.25	17.73	0.60	3.50%	17.15	17.97	110500	19443	1.11%
2025-09-16	17.19	17.13	0.01	0.06%	16.94	17.23	57810	9859	0.58%
2025-09-15	17.36	17.12	-0.23	-1.33%	17.11	17.40	59278	10188	0.59%
2025-09-12	17.31	17.35	0.17	0.99%	17.28	17.60	91506	15964	0.92%
2025-09-11	16.92	17.18	0.26	1.54%	16.70	17.21	57999	9901	0.58%
2025-09-10	17.15	16.92	-0.22	-1.28%	16.86	17.18	48460	8219	0.49%
2025-09-09	17.23	17.14	-0.08	-0.46%	17.00	17.50	75299	12990	0.75%
2025-09-08	17.19	17.22	0.05	0.29%	17.10	17.37	56534	9737	0.57%