Shandong Hongchuang Aluminum Industry Holding Co Ltd（002379.SHE）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	14.97	15.10	13.57	14.16	-4.65%	85,866,628
2026-10-15	15.50	15.50	14.78	14.85	-6.13%	28,219,057
2026-10-14	15.94	16.17	15.78	15.82	-1.49%	12,369,618
2026-10-13	15.80	16.20	15.70	16.06	+1.13%	18,318,844
2026-10-12	16.29	16.47	15.83	15.88	-2.52%	15,780,100
2026-10-09	16.35	16.43	16.01	16.29	-0.55%	18,821,633
2026-10-08	16.22	16.77	16.08	16.38	+0.61%	20,907,793
2026-09-30	16.00	16.36	15.92	16.28	-0.12%	14,158,245
2026-09-29	15.79	16.32	15.63	16.30	+3.36%	23,930,701
2026-09-28	15.90	16.00	15.67	15.77	-2.11%	19,244,023
2026-09-24	16.44	16.56	16.09	16.11	-2.42%	21,388,391
2026-09-23	17.06	17.10	16.45	16.51	-3.45%	34,408,711
2026-09-22	16.98	17.23	16.76	17.10	+0.71%	23,386,748
2026-09-21	17.51	17.58	16.90	16.98	-3.69%	38,933,285
2026-09-18	17.50	17.70	17.30	17.63	+2.80%	27,477,184
2026-09-17	17.31	17.68	17.02	17.15	-2.39%	21,242,287
2026-09-16	17.30	17.60	16.94	17.57	+1.74%	23,891,000
2026-09-15	17.59	17.65	17.17	17.27	-1.76%	21,154,396
2026-09-14	17.92	17.92	17.41	17.58	-3.19%	29,245,137
2026-09-11	18.22	18.52	17.71	18.16	-3.92%	44,516,754
2026-09-10	19.63	19.66	18.82	18.90	-3.96%	38,423,812
2026-09-09	19.01	19.86	18.95	19.68	+3.52%	55,975,805
2026-09-08	18.71	19.23	18.62	19.01	+2.15%	40,164,984
2026-09-07	18.77	18.84	18.38	18.61	-1.74%	32,636,834
2026-09-04	19.33	19.39	18.76	18.94	-1.41%	45,749,211
2026-09-03	18.67	19.70	18.59	19.21	+5.09%	65,784,961
2026-09-02	18.60	18.93	17.88	18.28	-2.25%	44,231,270
2026-09-01	18.26	19.15	18.26	18.70	+3.09%	56,618,797
2026-08-31	18.24	18.50	17.82	18.14	-1.95%	57,255,793
2026-08-28	18.79	18.87	18.24	18.50	-1.07%	37,648,273
2026-08-27	18.30	19.03	18.22	18.70	+1.58%	34,486,824
2026-08-26	17.98	18.57	17.93	18.41	+2.68%	38,604,410
2026-08-25	18.34	18.40	17.82	17.93	-2.87%	33,563,168
2026-08-24	18.29	18.62	18.18	18.46	+1.26%	40,640,551
2026-08-21	17.65	18.47	17.53	18.23	+3.58%	50,194,512
2026-08-20	18.75	19.01	17.30	17.60	-5.12%	73,078,180
2026-08-19	18.68	18.83	18.46	18.55	-3.39%	39,491,414
2026-08-18	19.35	19.69	18.89	19.20	-2.24%	49,566,727
2026-08-17	19.30	19.93	19.02	19.64	+1.81%	56,141,699
2026-08-14	19.50	19.66	19.00	19.29	-4.50%	62,940,398
2026-08-13	20.90	21.00	19.77	20.20	-5.34%	114,567,938
2026-08-12	19.80	21.34	19.79	21.34	+10.00%	71,213,977
2026-08-11	20.15	21.23	19.30	19.40	-1.82%	88,756,742
2026-08-10	19.90	20.36	19.31	19.76	+0.00%	63,080,969
2026-08-07	18.75	20.12	18.73	19.76	+4.77%	80,744,953
2026-08-06	19.15	19.20	18.51	18.86	+0.11%	62,325,879
2026-08-05	18.72	19.63	18.11	18.84	-2.13%	92,060,492
2026-08-04	18.70	19.26	17.89	19.25	+3.00%	99,291,672
2026-08-03	20.00	20.19	18.69	18.69	-10.01%	73,333,258
2026-07-31	19.99	21.98	19.99	20.77	-1.10%	76,427,039
2026-07-30	20.53	22.13	20.51	21.00	+2.34%	85,247,625
2026-07-29	19.39	20.98	19.34	20.52	+6.10%	84,246,094
2026-07-28	19.01	19.95	18.40	19.34	-0.87%	76,546,406
2026-07-27	18.72	19.90	18.56	19.51	+2.36%	77,902,320
2026-07-24	20.20	20.20	18.80	19.06	-6.80%	98,200,141
2026-07-23	18.59	20.45	18.25	20.45	+10.01%	74,340,266
2026-07-22	17.50	19.31	17.50	18.59	+3.05%	73,997,766
2026-07-21	18.52	18.64	17.37	18.04	-4.04%	80,343,508
2026-07-20	18.17	19.10	17.27	18.80	+3.92%	90,268,664
2026-07-17	18.37	18.86	17.90	18.09	-2.43%	74,220,406
2026-07-16	18.19	19.21	18.11	18.54	-0.64%	91,834,203
2026-07-15	18.10	18.86	17.62	18.66	+6.69%	126,442,156
2026-07-14	15.77	17.49	15.10	17.49	+10.00%	110,665,008
2026-07-13	15.10	15.90	14.88	15.90	+10.03%	60,937,680
2026-07-10	14.16	14.89	13.98	14.45	+2.12%	26,243,527
2026-07-09	14.17	14.26	13.61	14.15	+0.00%	27,328,900
2026-07-08	14.53	14.59	14.11	14.15	-2.35%	21,023,039
2026-07-07	15.08	15.14	14.42	14.49	-4.48%	27,094,076
2026-07-06	15.05	15.75	14.90	15.17	+0.66%	33,747,965
2026-07-03	14.68	15.35	14.56	15.07	+4.73%	36,884,355
2026-07-02	14.72	14.97	14.36	14.39	-1.30%	33,375,637
2026-07-01	14.67	15.26	14.40	14.58	-1.29%	33,052,090
2026-06-30	15.24	15.40	14.56	14.77	-4.40%	35,519,812
2026-06-29	14.87	15.54	14.64	15.45	+3.90%	35,348,395
2026-06-26	15.82	15.96	14.75	14.87	-5.65%	30,986,203
2026-06-25	15.82	16.04	15.64	15.76	-2.66%	27,141,426
2026-06-24	16.30	16.42	15.95	16.19	+0.00%	24,755,207
2026-06-23	17.10	17.26	16.16	16.19	-6.74%	45,872,160
2026-06-22	16.85	17.51	16.37	17.36	+3.83%	45,336,777
2026-06-18	16.86	17.46	16.26	16.72	-1.70%	35,117,000
2026-06-17	16.82	17.48	16.40	17.01	+1.13%	32,650,770
2026-06-16	17.04	17.50	16.68	16.82	-2.77%	44,111,281
2026-06-15	18.07	18.26	16.83	17.30	-1.54%	48,113,312
2026-06-12	17.38	18.53	16.94	17.57	+3.41%	41,168,727
2026-06-11	16.98	17.30	16.75	16.99	-0.88%	23,640,400
2026-06-10	17.05	17.27	16.76	17.14	-1.21%	26,457,340
2026-06-09	17.80	17.87	16.80	17.35	-0.74%	46,106,371
2026-06-08	18.01	18.20	17.24	17.48	-6.17%	60,685,383
2026-06-05	19.30	19.68	18.55	18.63	-4.17%	40,137,273
2026-06-04	20.50	20.78	19.29	19.44	-6.76%	42,851,520
2026-06-03	21.00	21.09	20.44	20.85	-0.95%	24,182,430
2026-06-02	21.31	21.41	20.61	21.05	+0.43%	22,146,801
2026-06-01	20.41	21.29	19.72	20.96	-1.41%	39,461,832
2026-05-29	21.32	21.98	21.00	21.26	+1.00%	32,414,221
2026-05-28	21.61	21.85	20.80	21.05	-2.77%	28,293,930
2026-05-27	22.45	22.84	21.50	21.65	-3.56%	41,343,898
2026-05-26	20.96	22.70	20.76	22.45	+8.14%	59,404,207
2026-05-25	20.99	21.27	20.52	20.76	-0.86%	23,920,699
2026-05-22	20.87	21.26	20.48	20.94	+1.36%	23,315,480
2026-05-21	21.00	21.67	20.60	20.66	-0.53%	29,101,869
2026-05-20	20.78	21.15	20.16	20.77	-0.05%	22,927,250
2026-05-19	21.00	21.03	20.33	20.78	+0.29%	23,587,391
2026-05-18	20.76	21.16	20.41	20.72	-1.94%	41,503,566
2026-05-15	22.17	22.17	20.90	21.13	-5.37%	37,156,047
2026-05-14	22.90	23.58	22.33	22.33	-2.15%	24,954,109
2026-05-13	22.72	22.95	22.10	22.82	+0.44%	36,129,328
2026-05-12	23.43	23.55	22.66	22.72	-1.90%	28,342,930
2026-05-11	23.68	23.94	23.01	23.16	-2.20%	28,233,830
2026-05-08	23.45	23.96	23.08	23.68	+0.34%	27,735,570
2026-05-07	24.73	24.75	23.45	23.60	-4.57%	44,455,660
2026-05-06	24.90	25.17	24.25	24.73	-0.68%	34,759,047
2026-04-30	25.09	25.13	24.40	24.90	-1.43%	27,847,990
2026-04-29	25.05	25.38	24.61	25.26	+0.24%	21,514,090
2026-04-28	25.49	26.12	25.09	25.20	-1.52%	28,334,520
2026-04-27	26.00	26.36	25.12	25.59	-5.71%	36,794,520
2026-04-24	26.43	27.35	26.28	27.14	+1.72%	15,583,760
2026-04-23	27.52	27.52	26.31	26.68	-2.45%	17,890,500
2026-04-22	27.65	28.24	27.10	27.35	-2.11%	22,111,419
2026-04-21	28.36	28.48	27.61	27.94	-1.31%	14,791,898
2026-04-20	29.06	29.46	27.90	28.31	-2.78%	18,556,200
2026-04-17	29.20	29.44	28.80	29.12	-0.61%	11,251,932
2026-04-16	28.56	29.36	28.40	29.30	+3.64%	17,034,481
2026-04-15	28.88	29.23	28.10	28.27	-2.85%	14,347,003
2026-04-14	28.63	29.22	28.47	29.10	+3.60%	14,632,326
2026-04-13	28.67	28.70	27.54	28.09	-2.36%	18,800,802
2026-04-10	29.70	29.73	28.48	28.77	-2.47%	16,772,416
2026-04-09	28.62	29.92	28.53	29.50	+1.72%	14,071,967
2026-04-08	28.80	29.21	28.20	29.00	+3.53%	19,492,819
2026-04-07	27.37	28.30	27.22	28.01	+3.43%	16,911,500
2026-04-03	27.88	28.05	26.86	27.08	-2.94%	11,015,900
2026-04-02	27.70	28.92	27.63	27.90	+0.98%	20,856,005
2026-04-01	27.25	28.05	27.10	27.63	+2.03%	16,035,829
2026-03-31	27.96	28.20	26.37	27.08	-2.69%	35,394,237
2026-03-30	28.04	28.22	27.20	27.83	+2.88%	41,233,645
2026-03-27	26.00	27.08	25.86	27.05	+2.66%	16,310,558
2026-03-26	26.42	27.30	26.12	26.35	+0.46%	17,638,246
2026-03-25	26.05	26.90	25.70	26.23	+2.50%	23,154,919
2026-03-24	25.60	26.02	24.95	25.59	+2.57%	35,591,901
2026-03-23	25.44	26.35	24.82	24.95	-7.59%	52,382,261
2026-03-20	27.54	27.95	26.70	27.00	-1.96%	40,838,989
2026-03-19	30.04	30.30	27.54	27.54	-10.00%	49,421,058
2026-03-18	30.40	30.85	29.94	30.60	+0.20%	16,380,683
2026-03-17	31.57	32.16	30.33	30.54	-3.32%	21,014,480
2026-03-16	32.00	32.80	30.60	31.59	-0.38%	25,105,728
2026-03-13	33.02	33.20	31.43	31.71	-2.52%	22,463,617
2026-03-12	31.50	33.44	31.49	32.53	+3.86%	31,297,784
2026-03-11	30.32	31.38	29.96	31.32	+4.23%	22,328,520
2026-03-10	29.88	30.10	29.31	30.05	-1.70%	18,598,316
2026-03-09	31.10	31.33	30.25	30.57	+0.20%	20,464,346
2026-03-06	31.23	31.50	29.85	30.51	-4.18%	25,821,883
2026-03-05	31.20	32.49	30.73	31.84	+4.84%	42,988,616
2026-03-04	30.13	31.80	30.05	30.37	+0.10%	34,528,849
2026-03-03	30.80	31.55	29.90	30.34	-1.49%	25,926,857
2026-03-02	28.73	30.89	28.61	30.80	+5.41%	29,577,598
2026-02-27	29.52	30.10	28.10	29.22	-2.24%	53,553,812
2026-02-26	29.95	30.18	29.48	29.89	+0.34%	15,271,508
2026-02-25	29.80	30.20	29.10	29.79	+0.64%	17,728,461
2026-02-24	30.72	30.94	29.20	29.60	-1.69%	25,148,655
2026-02-13	30.15	30.95	29.48	30.11	-1.54%	19,856,586
2026-02-12	31.44	31.68	30.40	30.58	-2.30%	18,285,350
2026-02-11	31.08	31.77	30.78	31.30	+1.23%	21,694,200
2026-02-10	30.08	31.08	29.90	30.92	+3.07%	11,370,545
2026-02-09	30.77	31.20	29.76	30.00	-1.61%	17,825,276
2026-02-06	29.00	31.15	28.87	30.49	+3.71%	25,324,543
2026-02-05	29.59	29.99	28.68	29.40	-1.84%	14,118,604
2026-02-04	30.01	30.89	29.14	29.95	-0.17%	14,641,744
2026-02-03	28.90	30.13	28.90	30.00	+4.53%	22,509,832
2026-02-02	27.50	30.64	27.50	28.70	-5.22%	36,252,001
2026-01-30	30.78	31.61	28.70	30.28	-4.90%	33,869,152
2026-01-29	31.70	33.00	30.04	31.84	-0.31%	30,076,557
2026-01-28	29.50	31.96	28.92	31.94	+9.31%	30,111,881
2026-01-27	29.67	30.09	29.07	29.22	-2.18%	16,551,766
2026-01-26	29.61	30.41	29.42	29.87	+1.36%	22,902,654
2026-01-23	28.70	29.70	28.49	29.47	+2.79%	12,697,150
2026-01-22	29.43	29.46	28.26	28.67	-0.14%	15,239,100
2026-01-21	29.90	29.90	28.16	28.71	-4.40%	30,670,825
2026-01-20	30.58	30.80	29.01	30.03	-1.80%	18,705,232
2026-01-19	30.28	30.87	29.40	30.58	+0.99%	22,964,439
2026-01-16	29.39	30.79	29.20	30.28	+2.99%	28,377,080
2026-01-15	28.87	30.26	28.51	29.40	+1.07%	22,231,635
2026-01-14	28.49	29.70	28.20	29.09	+2.25%	23,002,089
2026-01-13	28.57	29.38	27.85	28.45	+0.28%	25,217,339
2026-01-12	30.47	30.47	27.07	28.37	+2.42%	34,100,961
2026-01-09	26.70	27.88	26.59	27.70	+2.74%	20,387,064
2026-01-08	27.60	27.80	26.63	26.96	-3.02%	24,147,120
2026-01-07	27.68	28.24	27.07	27.80	+1.79%	28,248,954
2026-01-06	25.60	27.60	25.60	27.31	+8.46%	45,160,387
2026-01-05	24.66	25.78	24.66	25.18	+5.27%	32,085,800
2025-12-31	23.99	24.29	23.32	23.92	+0.08%	11,611,431
2025-12-30	22.91	24.14	22.60	23.90	+2.84%	16,651,550
2025-12-29	24.00	24.26	23.19	23.24	-2.56%	13,206,941
2025-12-26	22.85	24.05	22.63	23.85	+5.16%	20,723,588
2025-12-25	23.00	23.10	22.55	22.68	-2.03%	9,725,865
2025-12-24	23.00	23.54	22.52	23.15	+1.40%	14,653,232
2025-12-23	22.80	23.22	22.52	22.83	-0.22%	10,158,505
2025-12-22	23.20	23.42	22.40	22.88	-0.52%	19,848,440
2025-12-19	22.33	23.19	21.96	23.00	+3.23%	16,741,604
2025-12-18	22.49	22.89	22.20	22.28	-0.93%	8,234,554
2025-12-17	22.49	22.97	22.00	22.49	+0.85%	15,375,470
2025-12-16	22.50	22.64	21.81	22.30	-1.33%	17,148,046
2025-12-15	22.80	23.18	22.35	22.60	-2.04%	18,416,260
2025-12-12	23.60	24.05	23.07	23.07	-1.24%	17,691,122
2025-12-11	23.41	24.81	22.61	23.36	-0.17%	28,637,801
2025-12-10	22.46	23.66	22.46	23.40	+2.90%	18,526,712
2025-12-09	23.60	23.70	22.00	22.74	-4.45%	32,175,524
2025-12-08	24.99	24.99	23.51	23.80	-2.82%	31,040,065
2025-12-05	22.60	24.58	22.37	24.49	+9.53%	29,238,817
2025-12-04	22.25	22.85	21.93	22.36	+2.01%	25,316,880
2025-12-03	20.64	22.30	20.52	21.92	+6.82%	23,981,217
2025-12-02	20.90	20.96	20.10	20.52	+0.64%	10,792,400
2025-12-01	20.30	20.75	20.24	20.39	+1.14%	19,279,711
2025-11-28	20.52	20.62	19.98	20.16	-2.14%	18,501,083
2025-11-27	20.10	20.77	20.08	20.60	+4.46%	14,499,860
2025-11-26	20.31	20.64	19.68	19.72	-2.90%	13,776,135
2025-11-25	19.85	20.69	19.63	20.31	+4.10%	14,336,985
2025-11-24	19.50	19.72	19.10	19.51	+0.88%	14,250,900
2025-11-21	19.86	20.10	19.11	19.34	-4.73%	22,706,111
2025-11-20	20.39	20.85	20.20	20.30	+0.15%	15,910,884
2025-11-19	20.66	20.88	19.90	20.27	-0.93%	25,580,799
2025-11-18	21.15	21.37	20.20	20.46	-5.58%	35,249,485
2025-11-17	22.32	22.54	21.42	21.67	-3.86%	19,262,241
2025-11-14	22.85	23.09	22.50	22.54	-2.47%	14,269,637
2025-11-13	22.99	23.43	22.50	23.11	+0.52%	28,573,994
2025-11-12	22.20	23.15	21.89	22.99	+5.07%	24,493,902
2025-11-11	21.95	23.48	21.70	21.88	+0.55%	26,028,100
2025-11-10	21.95	22.16	21.28	21.76	-0.64%	14,366,500
2025-11-07	21.55	22.25	21.47	21.90	+1.81%	15,114,576
2025-11-06	20.20	21.75	20.06	21.51	+6.49%	24,832,811
2025-11-05	19.58	20.22	19.30	20.20	+0.25%	12,817,900
2025-11-04	20.87	20.87	19.80	20.15	-3.31%	15,941,448
2025-11-03	20.52	20.95	20.04	20.84	+1.66%	13,497,081
2025-10-31	20.50	21.27	20.40	20.50	-0.49%	17,410,100
2025-10-30	20.55	21.25	20.30	20.60	-0.29%	18,564,470
2025-10-29	19.40	21.00	19.18	20.66	+6.22%	33,251,958
2025-10-28	20.18	20.24	19.24	19.45	-3.62%	17,373,058
2025-10-27	19.76	20.44	19.76	20.18	+2.13%	14,741,304
2025-10-24	19.89	20.67	19.70	19.76	+0.00%	21,157,136
2025-10-23	19.21	19.82	19.21	19.76	+3.02%	19,050,269
2025-10-22	19.08	19.44	18.84	19.18	-1.34%	12,800,651
2025-10-21	18.23	19.51	18.23	19.44	+6.87%	23,666,895
2025-10-20	18.40	18.78	17.92	18.19	-0.16%	11,863,919
2025-10-17	19.00	19.01	18.10	18.22	-2.67%	20,612,600
2025-10-16	18.90	19.28	18.58	18.72	-0.37%	20,337,322
2025-10-15	17.77	19.00	17.77	18.79	+5.74%	24,208,401
2025-10-14	17.67	18.20	17.60	17.77	+2.24%	28,691,805
2025-10-13	16.76	17.49	16.52	17.38	-0.69%	34,445,227
2025-10-10	17.34	18.17	17.25	17.50	+0.00%	30,430,903
2025-10-09	17.50	17.90	17.05	17.50	+0.81%	27,982,650
2025-09-30	17.46	17.80	17.17	17.36	-0.46%	11,477,122
2025-09-29	17.11	17.65	16.96	17.44	+1.99%	11,984,717

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：7月（+26.15%）。最弱月份：4月（-11.38%）。基于2年每日数据（2025–2026）。

1月+18.15%
2月+0.08%
3月-3.69%
4月-11.38%
5月-5.24%
6月-0.17%
7月+26.15%
8月+11.95%
9月-8.91%
10月+17.14%
11月-3.26%
12月+17.31%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Shandong Hongchuang Aluminum Industry Holding Co Ltd（002379.SHE）最新收盘价是多少？

2026-10-16 收于 14.16，来自Closelook数据湖的每日价格记录。

002379.SHE 的52周最高价和最低价是多少？

过去52周最高 33.44、最低 13.57（截至 2026-10-16）。

Shandong Hongchuang Aluminum Industry Holding Co Ltd 历史上最强和最弱的月份是哪个？

历史上，002379.SHE 最强的日历月份是7月（平均 +26.15%），最弱的是4月（平均 -11.38%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的431根日线计算。