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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.35 | 4.41 | 4.35 | 4.40 | +0.92% | 0.38 | 0.33% |
| 2025-05-23 | 4.44 | 4.45 | 4.36 | 4.36 | -1.80% | 0.60 | 0.53% |
| 2025-05-22 | 4.50 | 4.51 | 4.43 | 4.44 | -1.77% | 0.75 | 0.66% |
| 2025-05-21 | 4.53 | 4.54 | 4.50 | 4.52 | 0.00% | 0.54 | 0.47% |
| 2025-05-20 | 4.56 | 4.56 | 4.50 | 4.52 | -0.88% | 0.87 | 0.75% |
| 2025-05-19 | 4.48 | 4.59 | 4.46 | 4.56 | +2.47% | 1.37 | 1.17% |
| 2025-05-16 | 4.46 | 4.48 | 4.44 | 4.45 | -0.67% | 0.48 | 0.42% |
| 2025-05-15 | 4.49 | 4.53 | 4.45 | 4.48 | -0.22% | 0.82 | 0.72% |
| 2025-05-14 | 4.47 | 4.49 | 4.44 | 4.49 | +0.45% | 0.68 | 0.60% |
| 2025-05-13 | 4.49 | 4.50 | 4.45 | 4.47 | 0.00% | 0.62 | 0.54% |
| 2025-05-12 | 4.47 | 4.48 | 4.43 | 4.47 | +0.68% | 0.58 | 0.51% |
| 2025-05-09 | 4.52 | 4.53 | 4.44 | 4.44 | -1.77% | 0.79 | 0.69% |
| 2025-05-08 | 4.46 | 4.58 | 4.44 | 4.52 | +0.89% | 1.21 | 1.04% |
| 2025-05-07 | 4.50 | 4.52 | 4.44 | 4.48 | 0.00% | 0.94 | 0.82% |
| 2025-05-06 | 4.37 | 4.48 | 4.37 | 4.48 | +2.75% | 1.11 | 0.98% |