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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.03 | 5.20 | 4.95 | 5.11 | +2.00% | 2.76 | 2.13% |
| 2025-07-21 | 4.91 | 5.03 | 4.91 | 5.01 | +2.66% | 2.30 | 1.81% |
| 2025-07-18 | 4.84 | 4.97 | 4.82 | 4.88 | +1.46% | 2.32 | 1.85% |
| 2025-07-17 | 4.87 | 4.88 | 4.80 | 4.81 | -1.23% | 1.03 | 0.83% |
| 2025-07-16 | 4.86 | 4.92 | 4.82 | 4.87 | -0.41% | 1.20 | 0.96% |
| 2025-07-15 | 5.08 | 5.08 | 4.85 | 4.89 | -2.20% | 2.01 | 1.59% |
| 2025-07-14 | 5.10 | 5.18 | 4.98 | 5.00 | -4.03% | 4.55 | 3.52% |
| 2025-07-11 | 4.73 | 5.21 | 4.67 | 5.21 | +9.92% | 4.05 | 3.13% |
| 2025-07-10 | 4.60 | 4.76 | 4.60 | 4.74 | +2.38% | 1.49 | 1.24% |
| 2025-07-09 | 4.59 | 4.68 | 4.58 | 4.63 | +0.87% | 0.94 | 0.79% |
| 2025-07-08 | 4.57 | 4.59 | 4.54 | 4.59 | +0.44% | 0.45 | 0.38% |
| 2025-07-07 | 4.56 | 4.59 | 4.54 | 4.57 | 0.00% | 0.42 | 0.36% |
| 2025-07-04 | 4.61 | 4.63 | 4.56 | 4.57 | -1.08% | 0.59 | 0.50% |
| 2025-07-03 | 4.63 | 4.66 | 4.60 | 4.62 | -1.07% | 0.93 | 0.79% |
| 2025-07-02 | 4.55 | 4.80 | 4.51 | 4.67 | +2.41% | 1.76 | 1.48% |
| 2025-07-01 | 4.58 | 4.59 | 4.52 | 4.56 | -0.22% | 0.58 | 0.50% |
| 2025-06-30 | 4.59 | 4.60 | 4.56 | 4.57 | -0.44% | 0.63 | 0.54% |
| 2025-06-27 | 4.53 | 4.66 | 4.53 | 4.59 | +0.88% | 1.04 | 0.88% |
| 2025-06-26 | 4.55 | 4.59 | 4.50 | 4.55 | -1.52% | 1.23 | 1.06% |
| 2025-06-25 | 4.95 | 4.96 | 4.58 | 4.62 | +2.21% | 2.28 | 1.90% |