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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.42 | 4.57 | 4.41 | 4.52 | +2.49% | 1.14 | 0.99% |
| 2025-06-23 | 4.35 | 4.42 | 4.33 | 4.41 | +0.92% | 0.32 | 0.29% |
| 2025-06-20 | 4.33 | 4.39 | 4.33 | 4.37 | +0.69% | 0.39 | 0.35% |
| 2025-06-19 | 4.43 | 4.44 | 4.32 | 4.34 | -2.03% | 0.57 | 0.51% |
| 2025-06-18 | 4.47 | 4.51 | 4.42 | 4.43 | -0.89% | 0.46 | 0.40% |
| 2025-06-17 | 4.44 | 4.47 | 4.41 | 4.47 | +0.45% | 0.37 | 0.32% |
| 2025-06-16 | 4.41 | 4.50 | 4.40 | 4.45 | +0.45% | 0.35 | 0.31% |
| 2025-06-13 | 4.47 | 4.49 | 4.41 | 4.43 | -1.34% | 0.56 | 0.49% |
| 2025-06-12 | 4.51 | 4.52 | 4.47 | 4.49 | -0.88% | 0.50 | 0.43% |
| 2025-06-11 | 4.45 | 4.56 | 4.45 | 4.53 | +1.80% | 0.90 | 0.78% |
| 2025-06-10 | 4.50 | 4.50 | 4.43 | 4.45 | -1.11% | 0.72 | 0.63% |
| 2025-06-09 | 4.53 | 4.54 | 4.46 | 4.50 | 0.00% | 0.56 | 0.48% |
| 2025-06-06 | 4.48 | 4.54 | 4.46 | 4.50 | +0.67% | 0.70 | 0.60% |
| 2025-06-05 | 4.46 | 4.51 | 4.44 | 4.47 | +0.22% | 0.56 | 0.49% |
| 2025-06-04 | 4.45 | 4.48 | 4.40 | 4.46 | +0.22% | 0.72 | 0.63% |
| 2025-06-03 | 4.40 | 4.58 | 4.38 | 4.45 | +0.91% | 0.98 | 0.85% |
| 2025-05-30 | 4.40 | 4.42 | 4.37 | 4.41 | -0.23% | 0.36 | 0.32% |
| 2025-05-29 | 4.36 | 4.42 | 4.35 | 4.42 | +1.38% | 0.48 | 0.42% |
| 2025-05-28 | 4.38 | 4.41 | 4.35 | 4.36 | -0.68% | 0.36 | 0.32% |
| 2025-05-27 | 4.39 | 4.40 | 4.35 | 4.39 | -0.23% | 0.35 | 0.31% |