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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.37 | 6.43 | 6.32 | 6.35 | -0.31% | 0.94 | 0.58% |
| 2026-04-20 | 6.29 | 6.45 | 6.28 | 6.37 | +1.43% | 1.39 | 0.85% |
| 2026-04-17 | 6.25 | 6.34 | 6.21 | 6.28 | +0.32% | 0.85 | 0.53% |
| 2026-04-16 | 6.22 | 6.29 | 6.19 | 6.26 | +0.97% | 0.90 | 0.56% |
| 2026-04-15 | 6.29 | 6.37 | 6.19 | 6.20 | -1.59% | 0.95 | 0.59% |
| 2026-04-14 | 6.28 | 6.36 | 6.22 | 6.30 | +1.61% | 1.08 | 0.67% |
| 2026-04-13 | 6.26 | 6.28 | 6.08 | 6.20 | -0.96% | 1.13 | 0.71% |
| 2026-04-10 | 6.37 | 6.47 | 6.25 | 6.26 | -1.88% | 1.75 | 1.08% |
| 2026-04-09 | 6.11 | 6.43 | 6.07 | 6.38 | +2.74% | 2.66 | 1.66% |
| 2026-04-08 | 5.95 | 6.22 | 5.90 | 6.21 | +7.07% | 2.05 | 1.32% |
| 2026-04-07 | 5.57 | 5.81 | 5.55 | 5.80 | +3.94% | 1.26 | 0.86% |
| 2026-04-03 | 5.72 | 5.77 | 5.55 | 5.58 | -2.45% | 1.23 | 0.85% |
| 2026-04-02 | 5.98 | 6.14 | 5.68 | 5.72 | -2.22% | 1.83 | 1.22% |
| 2026-04-01 | 6.06 | 6.18 | 5.81 | 5.85 | -2.34% | 1.96 | 1.29% |
| 2026-03-31 | 6.12 | 6.14 | 5.91 | 5.99 | -4.62% | 3.64 | 2.35% |
| 2026-03-30 | 6.19 | 6.28 | 6.19 | 6.28 | +9.98% | 1.33 | 0.83% |
| 2026-03-27 | 5.63 | 5.77 | 5.57 | 5.71 | +0.88% | 0.75 | 0.52% |
| 2026-03-26 | 5.75 | 5.84 | 5.62 | 5.66 | -1.74% | 0.73 | 0.50% |
| 2026-03-25 | 5.66 | 5.80 | 5.60 | 5.76 | +3.41% | 1.15 | 0.78% |
| 2026-03-24 | 5.42 | 5.58 | 5.36 | 5.57 | +4.90% | 1.15 | 0.82% |