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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.07 | 5.08 | 4.98 | 4.99 | -1.19% | 0.70 | 0.55% |
| 2025-08-18 | 5.08 | 5.10 | 5.03 | 5.05 | -0.59% | 0.88 | 0.68% |
| 2025-08-15 | 5.03 | 5.10 | 5.01 | 5.08 | +0.79% | 0.70 | 0.54% |
| 2025-08-14 | 5.15 | 5.20 | 5.03 | 5.04 | -2.14% | 1.25 | 0.96% |
| 2025-08-13 | 5.14 | 5.17 | 5.11 | 5.15 | +0.19% | 0.70 | 0.54% |
| 2025-08-12 | 5.13 | 5.15 | 5.09 | 5.14 | 0.00% | 0.72 | 0.55% |
| 2025-08-11 | 5.16 | 5.18 | 5.08 | 5.14 | 0.00% | 1.15 | 0.88% |
| 2025-08-08 | 4.92 | 5.29 | 4.91 | 5.14 | +4.05% | 2.66 | 2.03% |
| 2025-08-07 | 4.93 | 4.98 | 4.89 | 4.94 | +0.61% | 0.83 | 0.66% |
| 2025-08-06 | 4.85 | 4.93 | 4.83 | 4.91 | +1.45% | 0.87 | 0.70% |
| 2025-08-05 | 4.84 | 4.85 | 4.81 | 4.84 | +0.62% | 0.53 | 0.43% |
| 2025-08-04 | 4.80 | 4.81 | 4.75 | 4.81 | -0.41% | 0.59 | 0.48% |
| 2025-08-01 | 4.81 | 4.86 | 4.80 | 4.83 | +0.42% | 0.56 | 0.45% |
| 2025-07-31 | 4.91 | 4.93 | 4.80 | 4.81 | -1.84% | 0.88 | 0.71% |
| 2025-07-30 | 4.94 | 4.97 | 4.87 | 4.90 | -0.81% | 0.86 | 0.69% |
| 2025-07-29 | 4.91 | 4.96 | 4.86 | 4.94 | +0.61% | 0.94 | 0.75% |
| 2025-07-28 | 4.98 | 5.00 | 4.88 | 4.91 | -1.01% | 0.98 | 0.78% |
| 2025-07-25 | 5.10 | 5.11 | 4.94 | 4.96 | -2.94% | 1.52 | 1.19% |
| 2025-07-24 | 4.92 | 5.13 | 4.92 | 5.11 | +2.40% | 1.67 | 1.30% |
| 2025-07-23 | 5.12 | 5.17 | 4.98 | 4.99 | -2.35% | 2.10 | 1.62% |