南山铝业（600219）历史行情
以下为南山铝业近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 4.860 | 4.880 | 4.910 | 4.790 | 0.000 | 0.000% | 145.63万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.740 | 4.880 | 4.930 | 4.730 | 0.170 | 3.609% | 242.80万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.670 | 4.710 | 4.730 | 4.660 | 0.090 | 1.948% | 9,900.91万 | 4.66亿 | 0.862% |
| 2026-10-06 | 4.670 | 4.710 | 4.730 | 4.660 | 0.090 | 1.948% | 9,900.91万 | 4.66亿 | 0.862% |
| 2026-10-05 | 4.670 | 4.710 | 4.730 | 4.660 | 0.090 | 1.948% | 9,900.91万 | 4.66亿 | 0.862% |
| 2026-10-02 | 4.670 | 4.710 | 4.730 | 4.660 | 0.090 | 1.948% | 9,900.91万 | 4.66亿 | 0.862% |
| 2026-10-01 | 4.670 | 4.710 | 4.730 | 4.660 | 0.090 | 1.948% | 9,900.91万 | 4.66亿 | 0.862% |
| 2026-09-30 | 4.670 | 4.710 | 4.730 | 4.660 | 0.090 | 1.948% | 99.01万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.490 | 4.620 | 4.640 | 4.470 | 0.130 | 2.895% | 91.07万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.600 | 4.490 | 4.600 | 4.450 | -0.120 | -2.603% | 121.82万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.660 | 4.610 | 4.690 | 4.610 | -0.080 | -1.706% | 7,979.03万 | 3.70亿 | 0.695% |
| 2026-09-24 | 4.660 | 4.610 | 4.690 | 4.610 | -0.080 | -1.706% | 79.79万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.760 | 4.690 | 4.770 | 4.690 | -0.060 | -1.263% | 67.53万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.750 | 4.750 | 4.790 | 4.730 | -0.020 | -0.419% | 91.29万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.790 | 4.770 | 4.800 | 4.740 | -0.010 | -0.209% | 91.85万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.690 | 4.780 | 4.800 | 4.680 | 0.120 | 2.575% | 138.00万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.670 | 4.660 | 4.720 | 4.620 | -0.060 | -1.271% | 107.01万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.710 | 4.720 | 4.740 | 4.630 | 0.000 | 0.000% | 132.55万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.790 | 4.720 | 4.810 | 4.680 | -0.090 | -1.871% | 140.17万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.780 | 4.810 | 4.820 | 4.750 | -0.010 | -0.207% | 78.85万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.900 | 4.820 | 4.910 | 4.760 | -0.180 | -3.600% | 184.12万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.050 | 5.000 | 5.080 | 4.980 | -0.070 | -1.381% | 126.04万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.990 | 5.070 | 5.070 | 4.950 | 0.090 | 1.807% | 172.50万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.900 | 4.980 | 5.000 | 4.890 | 0.110 | 2.259% | 180.34万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.920 | 4.870 | 4.970 | 4.850 | -0.050 | -1.016% | 112.00万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.950 | 4.920 | 5.000 | 4.900 | -0.010 | -0.203% | 143.28万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.900 | 4.930 | 4.980 | 4.900 | 0.050 | 1.025% | 138.40万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.910 | 4.880 | 4.910 | 4.790 | -0.030 | -0.611% | 127.10万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.830 | 4.910 | 4.980 | 4.830 | 0.070 | 1.446% | 176.51万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.830 | 4.840 | 4.860 | 4.750 | -0.040 | -0.820% | 152.16万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.840 | 4.880 | 4.890 | 4.790 | 0.050 | 1.035% | 143.24万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.800 | 4.830 | 4.850 | 4.780 | 0.000 | 0.000% | 116.11万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.840 | 4.830 | 4.920 | 4.810 | 0.020 | 0.416% | 155.17万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.810 | 4.810 | 4.840 | 4.730 | 0.010 | 0.208% | 142.56万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.800 | 4.800 | 4.850 | 4.750 | 0.050 | 1.053% | 176.38万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.640 | 4.750 | 4.770 | 4.630 | 0.100 | 2.151% | 209.49万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.960 | 4.650 | 4.990 | 4.610 | -0.450 | -8.824% | 529.51万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.830 | 5.100 | 5.130 | 4.800 | 0.190 | 3.870% | 404.68万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.800 | 4.910 | 4.920 | 4.770 | 0.050 | 1.029% | 136.26万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.770 | 4.860 | 4.870 | 4.710 | 0.130 | 2.748% | 137.05万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.700 | 4.730 | 4.770 | 4.670 | 0.000 | 0.000% | 115.12万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.920 | 4.730 | 4.940 | 4.730 | -0.240 | -4.829% | 253.44万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.930 | 4.970 | 5.110 | 4.920 | 0.090 | 1.844% | 262.72万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.020 | 4.880 | 5.170 | 4.850 | -0.140 | -2.789% | 325.58万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.860 | 5.020 | 5.030 | 4.850 | 0.180 | 3.719% | 246.25万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.690 | 4.840 | 4.850 | 4.680 | 0.120 | 2.542% | 228.38万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.810 | 4.720 | 4.840 | 4.630 | -0.080 | -1.667% | 222.57万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.720 | 4.800 | 4.800 | 4.670 | 0.080 | 1.695% | 221.80万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.710 | 4.720 | 4.770 | 4.660 | 0.010 | 0.212% | 152.81万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.690 | 4.710 | 4.770 | 4.650 | -0.010 | -0.212% | 198.62万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.570 | 4.720 | 4.720 | 4.570 | 0.100 | 2.165% | 260.96万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.580 | 4.620 | 4.710 | 4.530 | 0.030 | 0.654% | 232.16万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.450 | 4.590 | 4.610 | 4.450 | 0.120 | 2.685% | 244.41万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.460 | 4.470 | 4.480 | 4.380 | -0.050 | -1.106% | 199.00万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.470 | 4.520 | 4.520 | 4.370 | 0.060 | 1.345% | 265.11万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.700 | 4.460 | 4.720 | 4.450 | -0.330 | -6.889% | 407.66万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.350 | 4.790 | 4.790 | 4.320 | 0.440 | 10.115% | 404.08万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.170 | 4.350 | 4.380 | 4.150 | 0.170 | 4.067% | 321.94万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.120 | 4.180 | 4.200 | 4.110 | 0.020 | 0.481% | 200.01万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.020 | 4.160 | 4.160 | 4.000 | 0.180 | 4.523% | 262.23万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.090 | 3.980 | 4.090 | 3.960 | -0.110 | -2.689% | 181.12万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.110 | 4.090 | 4.170 | 4.070 | -0.060 | -1.446% | 150.79万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.120 | 4.150 | 4.230 | 4.090 | -0.010 | -0.240% | 165.42万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.940 | 4.160 | 4.180 | 3.910 | 0.230 | 5.852% | 259.99万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.050 | 3.930 | 4.060 | 3.930 | -0.150 | -3.676% | 173.67万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.000 | 4.080 | 4.170 | 3.960 | 0.070 | 1.746% | 187.77万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.000 | 4.010 | 4.040 | 3.890 | -0.020 | -0.496% | 161.18万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.080 | 4.030 | 4.130 | 4.030 | -0.060 | -1.467% | 114.23万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.170 | 4.090 | 4.170 | 4.070 | -0.100 | -2.387% | 119.14万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.190 | 4.190 | 4.310 | 4.170 | 0.020 | 0.480% | 166.88万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.120 | 4.170 | 4.260 | 4.120 | 0.100 | 2.457% | 228.34万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.030 | 4.070 | 4.150 | 4.030 | 0.040 | 0.993% | 191.05万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.970 | 4.030 | 4.090 | 3.910 | 0.040 | 1.003% | 180.58万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.040 | 3.990 | 4.060 | 3.950 | -0.130 | -3.155% | 203.34万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.090 | 4.120 | 4.160 | 4.000 | 0.030 | 0.733% | 161.32万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.290 | 4.090 | 4.310 | 4.070 | -0.200 | -4.662% | 212.67万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.280 | 4.290 | 4.350 | 4.220 | -0.090 | -2.055% | 191.12万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.440 | 4.380 | 4.440 | 4.320 | -0.070 | -1.573% | 192.31万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.700 | 4.450 | 4.720 | 4.450 | -0.310 | -6.513% | 267.70万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.530 | 4.760 | 4.770 | 4.470 | 0.230 | 5.077% | 257.38万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.590 | 4.530 | 4.710 | 4.510 | -0.100 | -2.160% | 181.94万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.670 | 4.630 | 4.720 | 4.590 | -0.060 | -1.279% | 140.94万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.710 | 4.690 | 4.760 | 4.650 | -0.120 | -2.495% | 177.61万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.790 | 4.810 | 4.890 | 4.730 | 0.080 | 1.691% | 236.36万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.650 | 4.730 | 4.840 | 4.590 | 0.150 | 3.275% | 266.70万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.510 | 4.580 | 4.610 | 4.490 | 0.020 | 0.439% | 140.16万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.510 | 4.560 | 4.590 | 4.450 | -0.030 | -0.654% | 141.77万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.620 | 4.590 | 4.630 | 4.450 | 0.000 | 0.000% | 182.51万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.680 | 4.590 | 4.730 | 4.550 | -0.300 | -6.135% | 231.06万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.930 | 4.890 | 5.010 | 4.870 | -0.100 | -2.004% | 186.49万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.180 | 4.990 | 5.190 | 4.960 | -0.280 | -5.313% | 349.57万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.300 | 5.270 | 5.330 | 5.210 | -0.050 | -0.940% | 228.53万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.280 | 5.320 | 5.370 | 5.230 | 0.070 | 1.333% | 209.66万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.240 | 5.250 | 5.370 | 5.190 | 0.050 | 0.962% | 193.29万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.220 | 5.200 | 5.430 | 5.180 | 0.020 | 0.386% | 306.96万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.260 | 5.180 | 5.280 | 5.130 | -0.160 | -2.996% | 287.20万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.600 | 5.340 | 5.660 | 5.310 | -0.340 | -5.986% | 438.49万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.300 | 5.680 | 5.740 | 5.230 | 0.460 | 8.812% | 611.03万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.320 | 5.220 | 5.370 | 5.180 | -0.060 | -1.136% | 163.07万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.080 | 5.280 | 5.330 | 5.020 | 0.230 | 4.554% | 226.84万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.220 | 5.050 | 5.340 | 5.040 | -0.150 | -2.885% | 190.51万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.180 | 5.200 | 5.230 | 5.120 | 0.056 | 1.089% | 141.39万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.104 | 5.144 | 5.154 | 5.024 | 0.090 | 1.781% | 158.53万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.014 | 5.054 | 5.094 | 4.904 | -0.030 | -0.590% | 160.89万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.304 | 5.084 | 5.304 | 5.054 | -0.240 | -4.508% | 236.66万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.444 | 5.324 | 5.524 | 5.324 | -0.120 | -2.204% | 218.13万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.354 | 5.444 | 5.504 | 5.344 | 0.090 | 1.681% | 193.34万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.444 | 5.354 | 5.514 | 5.334 | -0.040 | -0.742% | 203.33万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.434 | 5.394 | 5.474 | 5.364 | -0.030 | -0.553% | 218.33万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.344 | 5.424 | 5.504 | 5.314 | 0.040 | 0.743% | 214.77万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.354 | 5.384 | 5.394 | 5.294 | 0.040 | 0.749% | 209.15万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.264 | 5.344 | 5.354 | 5.174 | 0.110 | 2.102% | 266.95万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.244 | 5.234 | 5.264 | 5.164 | -0.040 | -0.758% | 203.51万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.094 | 5.274 | 5.284 | 5.064 | 0.120 | 2.328% | 259.73万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.394 | 5.154 | 5.394 | 5.134 | -0.570 | -9.958% | 499.46万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.734 | 5.724 | 5.734 | 5.664 | -0.010 | -0.174% | 139.28万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.794 | 5.734 | 5.844 | 5.634 | -0.150 | -2.549% | 297.10万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.024 | 5.884 | 6.044 | 5.844 | -0.130 | -2.162% | 171.98万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.954 | 6.014 | 6.054 | 5.924 | 0.000 | 0.000% | 165.00万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.064 | 6.014 | 6.064 | 5.954 | -0.060 | -0.988% | 152.95万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.234 | 6.074 | 6.234 | 6.034 | -0.180 | -2.878% | 281.84万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.254 | 6.254 | 6.284 | 6.184 | 0.000 | 0.000% | 151.10万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.124 | 6.254 | 6.264 | 6.114 | 0.190 | 3.133% | 255.72万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.244 | 6.064 | 6.264 | 6.044 | -0.180 | -2.883% | 224.67万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.144 | 6.244 | 6.254 | 6.094 | 0.220 | 3.652% | 333.84万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.064 | 6.024 | 6.084 | 5.954 | 0.000 | 0.000% | 151.50万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.214 | 6.104 | 6.224 | 6.094 | 0.000 | 0.000% | 161.63万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.114 | 6.184 | 6.254 | 6.044 | 0.000 | 0.000% | 200.42万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.134 | 6.184 | 6.224 | 6.094 | 0.000 | 0.000% | 266.84万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.814 | 5.954 | 6.014 | 5.664 | 0.000 | 0.000% | 190.87万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.034 | 5.804 | 6.034 | 5.744 | 0.000 | 0.000% | 192.31万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.104 | 6.044 | 6.204 | 6.004 | 0.000 | 0.000% | 231.29万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.094 | 6.034 | 6.124 | 5.924 | 0.000 | 0.000% | 223.03万 | 0.00亿 | 0.000% |