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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.54 | 5.60 | 5.27 | 5.31 | -6.51% | 1.24 | 0.89% |
| 2026-03-20 | 5.87 | 5.95 | 5.66 | 5.68 | -3.40% | 1.03 | 0.69% |
| 2026-03-19 | 6.02 | 6.04 | 5.79 | 5.88 | -3.13% | 1.41 | 0.94% |
| 2026-03-18 | 6.22 | 6.24 | 6.00 | 6.07 | -2.88% | 1.58 | 1.01% |
| 2026-03-17 | 6.36 | 6.53 | 6.24 | 6.25 | -1.42% | 1.47 | 0.90% |
| 2026-03-16 | 6.51 | 6.59 | 6.26 | 6.34 | -1.09% | 2.05 | 1.26% |
| 2026-03-13 | 6.43 | 6.62 | 6.36 | 6.41 | 0.00% | 3.52 | 2.12% |
| 2026-03-12 | 6.28 | 6.46 | 6.26 | 6.41 | +2.07% | 2.25 | 1.38% |
| 2026-03-11 | 6.24 | 6.32 | 6.16 | 6.28 | +0.64% | 1.37 | 0.86% |
| 2026-03-10 | 6.33 | 6.36 | 6.19 | 6.24 | -2.35% | 1.57 | 0.98% |
| 2026-03-09 | 6.37 | 6.49 | 6.27 | 6.39 | +0.63% | 2.08 | 1.28% |
| 2026-03-06 | 6.41 | 6.44 | 6.27 | 6.35 | -2.01% | 1.65 | 1.02% |
| 2026-03-05 | 6.60 | 6.65 | 6.33 | 6.48 | +0.31% | 2.61 | 1.57% |
| 2026-03-04 | 6.18 | 6.68 | 6.12 | 6.46 | +4.36% | 3.63 | 2.20% |
| 2026-03-03 | 6.45 | 6.47 | 6.17 | 6.19 | -3.28% | 1.78 | 1.11% |
| 2026-03-02 | 6.36 | 6.43 | 6.23 | 6.40 | -0.16% | 1.93 | 1.19% |
| 2026-02-27 | 6.31 | 6.45 | 6.26 | 6.41 | +1.58% | 2.18 | 1.34% |
| 2026-02-26 | 6.42 | 6.50 | 6.29 | 6.31 | -0.79% | 4.20 | 2.58% |
| 2026-02-25 | 5.79 | 6.36 | 5.78 | 6.36 | +10.03% | 2.05 | 1.30% |
| 2026-02-24 | 5.61 | 5.82 | 5.60 | 5.78 | +4.71% | 1.41 | 0.96% |