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
2026-08-20	16.74	16.20	-0.44	-2.64%	16.14	17.05	137609	22750	1.38%
2026-08-19	16.60	16.64	-0.06	-0.36%	16.18	16.90	222089	36976	2.22%
2026-08-18	15.19	16.70	1.52	10.01%	15.17	16.70	255059	40983	2.55%
2026-08-17	15.00	15.18	0.20	1.34%	14.86	15.21	43717	6597	0.44%
2026-08-14	15.08	14.98	-0.09	-0.60%	14.77	15.08	51088	7617	0.51%
2026-08-13	15.40	15.07	-0.35	-2.27%	15.03	15.47	87380	13289	0.88%
2026-08-12	15.39	15.42	0.02	0.13%	15.33	15.87	92464	14430	0.93%
2026-08-11	15.80	15.40	-0.41	-2.59%	15.40	16.19	103867	16325	1.04%
2026-08-10	15.48	15.81	0.38	2.46%	15.37	15.95	112627	17665	1.13%
2026-08-07	15.47	15.43	-0.04	-0.26%	15.34	15.68	96182	14904	0.96%
2026-08-06	15.66	15.47	-0.10	-0.64%	15.29	15.74	73009	11292	0.73%
2026-08-05	15.65	15.57	-0.09	-0.57%	15.47	15.70	81390	12691	0.82%
2026-08-04	15.80	15.66	-0.13	-0.82%	15.56	15.90	72664	11386	0.73%
2026-08-03	15.50	15.79	0.11	0.70%	15.34	15.88	95839	14989	0.96%
2026-07-31	15.72	15.68	-0.27	-1.69%	15.32	16.05	178567	27957	1.79%
2026-07-30	15.35	15.95	0.65	4.25%	15.30	16.22	222845	35653	2.23%
2026-07-29	14.71	15.30	0.59	4.01%	14.71	15.44	131783	19994	1.32%
2026-07-28	14.49	14.71	-0.02	-0.14%	14.41	14.75	66095	9657	0.66%
2026-07-27	14.50	14.73	0.24	1.66%	14.43	14.80	77052	11289	0.77%
2026-07-24	14.88	14.49	-0.60	-3.98%	14.41	15.03	108310	15849	1.08%
2026-07-23	14.10	15.09	0.91	6.42%	14.05	15.19	200846	29871	2.01%
2026-07-22	14.28	14.18	-0.09	-0.63%	13.97	14.44	153307	21711	1.54%
2026-07-21	14.68	14.27	-0.30	-2.06%	14.22	14.80	134667	19507	1.35%
2026-07-20	14.00	14.57	0.68	4.90%	13.85	14.97	165663	24039	1.66%
2026-07-17	14.00	13.89	-0.16	-1.14%	13.75	14.34	121321	17081	1.21%
2026-07-16	14.38	14.05	-0.41	-2.84%	13.98	14.54	94775	13418	0.95%
2026-07-15	14.64	14.46	-0.20	-1.36%	14.30	14.70	81432	11785	0.82%
2026-07-14	14.24	14.66	0.31	2.16%	14.17	14.86	105650	15314	1.06%
2026-07-13	14.29	14.35	-0.09	-0.62%	14.05	14.40	85651	12200	0.86%
2026-07-10	13.80	14.44	0.64	4.64%	13.68	14.74	157993	22663	1.58%
2026-07-09	14.21	13.80	-0.51	-3.56%	13.61	14.30	114453	15858	1.15%
2026-07-08	14.80	14.31	-0.62	-4.15%	14.27	14.94	100433	14604	1.01%
2026-07-07	14.60	14.93	0.07	0.47%	14.35	15.10	182506	26993	1.83%
2026-07-06	14.23	14.86	0.64	4.50%	14.08	14.88	139727	20119	1.40%
2026-07-03	13.93	14.22	0.40	2.89%	13.93	14.33	113040	16015	1.13%
2026-07-02	14.06	13.82	-0.20	-1.43%	13.79	14.27	111961	15710	1.12%
2026-07-01	14.09	14.02	-0.08	-0.57%	13.81	14.28	85529	12004	0.86%
2026-06-30	14.25	14.10	-0.37	-2.56%	13.98	14.35	69745	9842	0.70%
2026-06-29	14.13	14.47	0.34	2.41%	13.68	14.72	132451	18796	1.33%
2026-06-26	14.73	14.13	-0.48	-3.29%	14.02	14.84	106530	15268	1.07%
2026-06-25	14.79	14.61	-0.40	-2.66%	14.50	15.02	124395	18267	1.25%
2026-06-24	15.27	15.01	-0.27	-1.77%	14.91	15.31	92583	13948	0.93%
2026-06-23	15.79	15.28	-0.63	-3.96%	15.18	15.88	153620	23696	1.54%
2026-06-22	16.04	15.91	-0.14	-0.87%	15.30	16.15	188131	29480	1.88%
2026-06-18	16.30	16.05	-0.36	-2.19%	15.82	16.56	133086	21419	1.33%
2026-06-17	16.90	16.41	-0.57	-3.36%	16.39	17.19	122492	20410	1.23%
2026-06-16	17.63	16.98	-0.86	-4.82%	16.90	17.63	145801	25016	1.46%
2026-06-15	17.23	17.84	0.44	2.53%	17.04	18.00	177362	31165	1.78%
2026-06-12	16.90	17.40	0.58	3.45%	16.36	17.40	151764	25686	1.52%
2026-06-11	17.48	16.82	-0.83	-4.70%	16.79	17.78	132995	22753	1.33%
2026-06-10	17.98	17.65	-0.48	-2.65%	17.24	18.00	129916	22770	1.30%
2026-06-09	19.05	18.13	-0.92	-4.83%	18.00	19.05	163189	29716	1.63%
2026-06-08	19.23	19.05	-1.15	-5.69%	18.73	19.66	126487	24251	1.27%
2026-06-05	21.10	20.50	-0.90	-4.21%	20.48	21.18	181067	37546	1.81%
2026-06-04	20.92	21.40	0.23	1.09%	20.17	21.52	251713	52767	2.52%
2026-06-03	20.61	21.17	0.78	3.83%	20.40	21.19	315888	65841	3.16%
2026-06-02	20.40	20.39	0.13	0.64%	20.10	20.68	184280	37550	1.85%
2026-06-01	20.26	20.26	-0.31	-1.51%	20.26	21.15	278306	57029	2.79%
2026-05-29	18.61	20.57	1.87	10.00%	18.53	20.57	317678	63787	3.18%
2026-05-28	18.28	18.70	0.22	1.19%	17.64	18.76	146955	26584	1.47%
2026-05-27	19.46	18.48	-1.17	-5.95%	18.42	19.58	173843	32768	1.74%
2026-05-26	19.64	19.65	0.15	0.77%	19.27	19.99	193162	37945	1.93%
2026-05-25	20.50	19.50	-0.57	-2.84%	19.50	20.78	168180	33634	1.68%
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%