华峰铝业（601702）历史行情

以下为华峰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
2026-10-21	14.340	13.680	14.440	13.660	-0.650	-4.536%	746.02万	1.04亿	0.747%
2026-10-20	14.410	14.330	14.550	14.140	-0.170	-1.172%	322.23万	0.46亿	0.323%
2026-10-19	14.290	14.500	14.590	14.240	0.210	1.470%	3.92万	0.00亿	0.000%
2026-10-16	14.290	14.290	14.470	14.130	0.160	1.132%	2.84万	0.00亿	0.000%
2026-10-15	14.330	14.130	14.410	14.030	-0.410	-2.820%	4.69万	0.00亿	0.000%
2026-10-14	14.960	14.540	14.990	14.400	-0.410	-2.742%	4.55万	0.00亿	0.000%
2026-10-13	15.270	14.950	15.420	14.900	-0.470	-3.048%	5.40万	0.00亿	0.000%
2026-10-12	15.380	15.420	15.850	15.310	0.080	0.522%	5.00万	0.00亿	0.000%
2026-10-09	14.990	15.340	15.560	14.910	0.430	2.884%	6.62万	0.00亿	0.000%
2026-10-08	14.890	14.910	15.000	14.710	0.030	0.202%	2.49万	0.00亿	0.000%
2026-10-07	14.900	14.880	14.960	14.790	0.040	0.270%	309.75万	0.46亿	0.310%
2026-10-06	14.900	14.880	14.960	14.790	0.040	0.270%	309.75万	0.46亿	0.310%
2026-10-05	14.900	14.880	14.960	14.790	0.040	0.270%	309.75万	0.46亿	0.310%
2026-10-02	14.900	14.880	14.960	14.790	0.040	0.270%	309.75万	0.46亿	0.310%
2026-10-01	14.900	14.880	14.960	14.790	0.040	0.270%	309.75万	0.46亿	0.310%
2026-09-30	14.900	14.880	14.960	14.790	0.040	0.270%	3.10万	0.00亿	0.000%
2026-09-29	14.810	14.840	14.870	14.630	0.040	0.270%	2.77万	0.00亿	0.000%
2026-09-28	15.050	14.800	15.280	14.760	-0.250	-1.661%	3.35万	0.00亿	0.000%
2026-09-27	15.290	15.050	15.400	15.000	-0.230	-1.505%	312.25万	0.47亿	0.313%
2026-09-24	15.290	15.050	15.400	15.000	-0.230	-1.505%	3.12万	0.00亿	0.000%
2026-09-23	15.620	15.280	15.780	15.280	-0.330	-2.114%	3.90万	0.00亿	0.000%
2026-09-22	15.290	15.610	15.750	15.220	0.320	2.093%	6.55万	0.00亿	0.000%
2026-09-21	15.070	15.290	15.400	15.050	0.220	1.460%	4.94万	0.00亿	0.000%
2026-09-18	15.140	15.070	15.220	15.020	0.110	0.735%	3.05万	0.00亿	0.000%
2026-09-17	15.100	14.960	15.160	14.910	-0.180	-1.189%	2.89万	0.00亿	0.000%
2026-09-16	15.080	15.140	15.190	14.840	0.090	0.598%	3.44万	0.00亿	0.000%
2026-09-15	15.320	15.050	15.320	15.010	-0.180	-1.182%	2.71万	0.00亿	0.000%
2026-09-14	15.040	15.230	15.240	14.960	0.040	0.263%	3.00万	0.00亿	0.000%
2026-09-11	15.200	15.190	15.350	14.630	-0.250	-1.619%	7.26万	0.00亿	0.000%
2026-09-10	15.730	15.440	15.850	15.410	-0.360	-2.278%	4.96万	0.00亿	0.000%
2026-09-09	15.680	15.800	15.920	15.630	0.170	1.088%	7.39万	0.00亿	0.000%
2026-09-08	15.330	15.630	15.770	15.260	0.360	2.358%	7.62万	0.00亿	0.000%
2026-09-07	15.730	15.270	15.730	15.230	-0.480	-3.048%	8.48万	0.00亿	0.000%
2026-09-04	16.160	15.750	16.170	15.680	-0.290	-1.808%	6.07万	0.00亿	0.000%
2026-09-03	15.650	16.040	16.060	15.650	0.420	2.689%	8.30万	0.00亿	0.000%
2026-09-02	15.830	15.620	15.830	15.300	-0.300	-1.884%	8.67万	0.00亿	0.000%
2026-09-01	16.000	15.920	16.280	15.880	-0.100	-0.624%	7.94万	0.00亿	0.000%
2026-08-31	15.800	16.020	16.100	15.500	-0.130	-0.805%	8.68万	0.00亿	0.000%
2026-08-28	15.850	16.150	16.260	15.810	0.270	1.700%	11.04万	0.00亿	0.000%
2026-08-27	15.800	15.880	15.930	15.670	0.020	0.126%	7.61万	0.00亿	0.000%
2026-08-26	15.730	15.860	16.130	15.730	0.020	0.126%	9.76万	0.00亿	0.000%
2026-08-25	15.930	15.840	16.080	15.680	-0.290	-1.798%	8.48万	0.00亿	0.000%
2026-08-24	15.990	16.130	16.150	15.800	0.110	0.687%	10.61万	0.00亿	0.000%
2026-08-21	16.150	16.020	16.220	15.860	-0.180	-1.111%	8.39万	0.00亿	0.000%
2026-08-20	16.740	16.200	17.050	16.140	-0.440	-2.644%	13.76万	0.00亿	0.000%
2026-08-19	16.600	16.640	16.900	16.180	-0.060	-0.359%	22.21万	0.00亿	0.000%
2026-08-18	15.190	16.700	16.700	15.170	1.520	10.013%	25.51万	0.00亿	0.000%
2026-08-17	15.000	15.180	15.210	14.860	0.200	1.335%	4.37万	0.00亿	0.000%
2026-08-14	15.080	14.980	15.080	14.770	-0.090	-0.597%	5.11万	0.00亿	0.000%
2026-08-13	15.400	15.070	15.470	15.030	-0.350	-2.270%	8.74万	0.00亿	0.000%
2026-08-12	15.390	15.420	15.870	15.330	0.020	0.130%	9.25万	0.00亿	0.000%
2026-08-11	15.800	15.400	16.190	15.400	-0.410	-2.593%	10.39万	0.00亿	0.000%
2026-08-10	15.480	15.810	15.950	15.370	0.380	2.463%	11.26万	0.00亿	0.000%
2026-08-07	15.470	15.430	15.680	15.340	-0.040	-0.259%	9.62万	0.00亿	0.000%
2026-08-06	15.660	15.470	15.740	15.290	-0.100	-0.642%	7.30万	0.00亿	0.000%
2026-08-05	15.650	15.570	15.700	15.470	-0.090	-0.575%	8.14万	0.00亿	0.000%
2026-08-04	15.800	15.660	15.900	15.560	-0.130	-0.823%	7.27万	0.00亿	0.000%
2026-08-03	15.500	15.790	15.880	15.340	0.110	0.702%	9.58万	0.00亿	0.000%
2026-07-31	15.720	15.680	16.050	15.320	-0.270	-1.693%	17.86万	0.00亿	0.000%
2026-07-30	15.350	15.950	16.220	15.300	0.650	4.248%	22.28万	0.00亿	0.000%
2026-07-29	14.710	15.300	15.440	14.710	0.590	4.011%	13.18万	0.00亿	0.000%
2026-07-28	14.490	14.710	14.750	14.410	-0.020	-0.136%	6.61万	0.00亿	0.000%
2026-07-27	14.500	14.730	14.800	14.430	0.240	1.656%	7.71万	0.00亿	0.000%
2026-07-24	14.880	14.490	15.030	14.410	-0.600	-3.976%	10.83万	0.00亿	0.000%
2026-07-23	14.100	15.090	15.190	14.050	0.910	6.417%	20.08万	0.00亿	0.000%
2026-07-22	14.280	14.180	14.440	13.970	-0.090	-0.631%	15.33万	0.00亿	0.000%
2026-07-21	14.680	14.270	14.800	14.220	-0.300	-2.059%	13.47万	0.00亿	0.000%
2026-07-20	14.000	14.570	14.970	13.850	0.680	4.896%	16.57万	0.00亿	0.000%
2026-07-17	14.000	13.890	14.340	13.750	-0.160	-1.139%	12.13万	0.00亿	0.000%
2026-07-16	14.380	14.050	14.540	13.980	-0.410	-2.835%	9.48万	0.00亿	0.000%
2026-07-15	14.640	14.460	14.700	14.300	-0.200	-1.364%	8.14万	0.00亿	0.000%
2026-07-14	14.240	14.660	14.860	14.170	0.310	2.160%	10.57万	0.00亿	0.000%
2026-07-13	14.290	14.350	14.400	14.050	-0.090	-0.623%	8.57万	0.00亿	0.000%
2026-07-10	13.800	14.440	14.740	13.680	0.640	4.638%	15.80万	0.00亿	0.000%
2026-07-09	14.210	13.800	14.300	13.610	-0.510	-3.564%	11.45万	0.00亿	0.000%
2026-07-08	14.800	14.310	14.940	14.270	-0.620	-4.153%	10.04万	0.00亿	0.000%
2026-07-07	14.600	14.930	15.100	14.350	0.070	0.471%	18.25万	0.00亿	0.000%
2026-07-06	14.230	14.860	14.880	14.080	0.640	4.501%	13.97万	0.00亿	0.000%
2026-07-03	13.930	14.220	14.330	13.930	0.400	2.894%	11.30万	0.00亿	0.000%
2026-07-02	14.060	13.820	14.270	13.790	-0.200	-1.427%	11.20万	0.00亿	0.000%
2026-07-01	14.090	14.020	14.280	13.810	-0.080	-0.567%	8.55万	0.00亿	0.000%
2026-06-30	14.250	14.100	14.350	13.980	-0.370	-2.557%	6.97万	0.00亿	0.000%
2026-06-29	14.130	14.470	14.720	13.680	0.340	2.406%	13.25万	0.00亿	0.000%
2026-06-26	14.730	14.130	14.840	14.020	-0.480	-3.285%	10.65万	0.00亿	0.000%
2026-06-25	14.790	14.610	15.020	14.500	-0.400	-2.665%	12.44万	0.00亿	0.000%
2026-06-24	15.270	15.010	15.310	14.910	-0.270	-1.767%	9.26万	0.00亿	0.000%
2026-06-23	15.790	15.280	15.880	15.180	-0.630	-3.960%	15.36万	0.00亿	0.000%
2026-06-22	16.040	15.910	16.150	15.300	-0.140	-0.872%	18.81万	0.00亿	0.000%
2026-06-18	16.300	16.050	16.560	15.820	-0.360	-2.194%	13.31万	0.00亿	0.000%
2026-06-17	16.900	16.410	17.190	16.390	-0.570	-3.357%	12.25万	0.00亿	0.000%
2026-06-16	17.630	16.980	17.630	16.900	-0.860	-4.821%	14.58万	0.00亿	0.000%
2026-06-15	17.230	17.840	18.000	17.040	0.440	2.529%	17.74万	0.00亿	0.000%
2026-06-12	16.900	17.400	17.400	16.360	0.580	3.448%	15.18万	0.00亿	0.000%
2026-06-11	17.480	16.820	17.780	16.790	-0.830	-4.703%	13.30万	0.00亿	0.000%
2026-06-10	17.980	17.650	18.000	17.240	-0.480	-2.648%	12.99万	0.00亿	0.000%
2026-06-09	19.050	18.130	19.050	18.000	-0.920	-4.829%	16.32万	0.00亿	0.000%
2026-06-08	19.230	19.050	19.660	18.730	-1.150	-5.693%	12.65万	0.00亿	0.000%
2026-06-05	20.800	20.200	20.880	20.180	-0.900	-4.265%	18.11万	0.00亿	0.000%
2026-06-04	20.620	21.100	21.220	19.870	0.230	1.102%	25.17万	0.00亿	0.000%
2026-06-03	20.310	20.870	20.890	20.100	0.780	3.883%	31.59万	0.00亿	0.000%
2026-06-02	20.100	20.090	20.380	19.800	0.130	0.651%	18.43万	0.00亿	0.000%
2026-06-01	19.960	19.960	20.850	19.960	-0.310	-1.529%	27.83万	0.00亿	0.000%
2026-05-29	18.310	20.270	20.270	18.230	1.870	10.163%	31.77万	0.00亿	0.000%
2026-05-28	17.980	18.400	18.460	17.340	0.220	1.210%	14.70万	0.00亿	0.000%
2026-05-27	19.160	18.180	19.280	18.120	-1.170	-6.047%	17.38万	0.00亿	0.000%
2026-05-26	19.340	19.350	19.690	18.970	0.150	0.781%	19.32万	0.00亿	0.000%
2026-05-25	20.200	19.200	20.480	19.200	-0.570	-2.883%	16.82万	0.00亿	0.000%
2026-05-22	18.100	19.770	19.930	18.100	1.680	9.287%	25.81万	0.00亿	0.000%
2026-05-21	18.580	18.090	19.040	17.950	-0.820	-4.336%	12.27万	0.00亿	0.000%
2026-05-20	18.260	18.910	19.560	18.220	0.740	4.073%	17.24万	0.00亿	0.000%
2026-05-19	17.710	18.170	18.480	17.350	0.620	3.533%	9.77万	0.00亿	0.000%
2026-05-18	17.430	17.550	17.570	17.100	-0.040	-0.227%	7.97万	0.00亿	0.000%
2026-05-15	17.910	17.590	18.010	17.470	-0.400	-2.223%	7.26万	0.00亿	0.000%
2026-05-14	18.570	17.990	18.580	17.920	-0.590	-3.175%	8.41万	0.00亿	0.000%
2026-05-13	18.550	18.580	18.880	18.400	0.040	0.216%	6.02万	0.00亿	0.000%
2026-05-12	18.550	18.540	18.750	18.310	0.040	0.216%	5.80万	0.00亿	0.000%
2026-05-11	18.700	18.500	18.800	18.430	-0.190	-1.017%	8.69万	0.00亿	0.000%
2026-05-08	18.710	18.690	18.790	18.410	-0.100	-0.532%	10.34万	0.00亿	0.000%
2026-05-07	18.280	18.790	19.010	18.220	0.590	3.242%	10.48万	0.00亿	0.000%
2026-05-06	18.220	18.200	18.450	18.090	-0.020	-0.110%	9.67万	0.00亿	0.000%
2026-04-30	18.360	18.220	18.490	17.910	-0.280	-1.514%	6.65万	0.00亿	0.000%
2026-04-29	18.190	18.500	18.650	18.140	0.300	1.648%	5.38万	0.00亿	0.000%
2026-04-28	19.060	18.200	19.090	18.190	-1.120	-5.797%	11.43万	0.00亿	0.000%
2026-04-27	19.130	19.320	19.630	18.810	0.100	0.520%	5.40万	0.00亿	0.000%
2026-04-24	19.090	19.220	19.540	18.960	0.120	0.628%	5.54万	0.00亿	0.000%
2026-04-23	19.750	19.100	19.750	19.010	0.000	0.000%	8.76万	0.00亿	0.000%
2026-04-22	19.590	19.750	20.060	19.390	0.000	0.000%	9.27万	0.00亿	0.000%
2026-04-21	19.920	19.690	19.920	19.560	-0.290	-1.451%	6.02万	0.00亿	0.000%
2026-04-20	20.430	19.980	20.550	19.850	0.000	0.000%	10.81万	0.00亿	0.000%
2026-04-17	19.750	20.610	20.630	19.610	0.000	0.000%	12.49万	0.00亿	0.000%
2026-04-16	19.560	19.750	20.380	19.560	0.230	1.180%	9.26万	1.87亿	0.930%
2026-04-15	19.970	19.520	20.090	19.450	0.000	0.000%	5.94万	0.00亿	0.000%
2026-04-14	19.700	19.840	20.200	19.660	0.280	1.431%	6.71万	0.00亿	0.000%
2026-04-13	19.510	19.560	19.600	19.150	0.000	0.000%	6.79万	0.00亿	0.000%
2026-04-10	20.080	19.580	20.120	19.510	0.000	0.000%	10.19万	0.00亿	0.000%
2026-04-09	19.810	20.010	20.360	19.580	0.000	0.000%	15.38万	0.00亿	0.000%
2026-04-08	19.360	19.890	19.910	19.250	0.000	0.000%	13.11万	0.00亿	0.000%
2026-04-07	18.300	18.900	19.400	18.260	0.000	0.000%	8.10万	0.00亿	0.000%
2026-04-03	18.600	18.360	18.820	18.200	0.000	0.000%	5.83万	0.00亿	0.000%
2026-04-02	19.450	18.760	19.540	18.650	0.000	0.000%	8.46万	0.00亿	0.000%
2026-04-01	19.370	19.370	19.520	19.010	0.000	0.000%	10.86万	0.00亿	0.000%