中铝国际 sh.601068
5.64
+1.44%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.61 | 5.71 | 5.51 | 5.64 | +1.44% | 0.81 | 0.57% |
| 2026-05-21 | 5.75 | 5.85 | 5.53 | 5.56 | -3.47% | 1.07 | 0.74% |
| 2026-05-20 | 5.66 | 5.78 | 5.61 | 5.76 | +1.41% | 1.01 | 0.69% |
| 2026-05-19 | 5.60 | 5.72 | 5.48 | 5.68 | +1.61% | 0.99 | 0.69% |
| 2026-05-18 | 5.71 | 5.75 | 5.53 | 5.59 | -0.71% | 0.83 | 0.58% |
| 2026-05-15 | 5.80 | 5.82 | 5.58 | 5.63 | -3.60% | 1.12 | 0.77% |
| 2026-05-14 | 6.02 | 6.03 | 5.82 | 5.84 | -2.99% | 0.84 | 0.56% |
| 2026-05-13 | 6.03 | 6.12 | 6.00 | 6.02 | -0.17% | 0.85 | 0.55% |
| 2026-05-12 | 6.15 | 6.16 | 5.99 | 6.03 | -2.11% | 0.88 | 0.57% |
| 2026-05-11 | 6.23 | 6.29 | 6.07 | 6.16 | -0.48% | 1.01 | 0.64% |
| 2026-05-08 | 6.18 | 6.27 | 6.09 | 6.19 | 0.00% | 0.88 | 0.56% |
| 2026-05-07 | 6.28 | 6.28 | 6.10 | 6.19 | -1.12% | 0.89 | 0.56% |
| 2026-05-06 | 6.23 | 6.32 | 6.19 | 6.26 | +0.64% | 1.06 | 0.66% |
| 2026-04-30 | 6.19 | 6.26 | 6.08 | 6.22 | 0.00% | 1.05 | 0.67% |
| 2026-04-29 | 6.01 | 6.27 | 5.92 | 6.22 | +1.30% | 1.17 | 0.74% |
| 2026-04-28 | 6.18 | 6.23 | 6.07 | 6.14 | -0.97% | 0.79 | 0.50% |
| 2026-04-27 | 6.31 | 6.34 | 6.19 | 6.20 | -2.05% | 0.78 | 0.49% |
| 2026-04-24 | 6.30 | 6.37 | 6.24 | 6.33 | +0.16% | 0.90 | 0.56% |
| 2026-04-23 | 6.31 | 6.37 | 6.24 | 6.32 | 0.00% | 0.84 | 0.52% |
| 2026-04-22 | 6.35 | 6.36 | 6.25 | 6.32 | -0.47% | 0.79 | 0.49% |