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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.60 | 5.64 | 5.52 | 5.52 | -1.60% | 0.77 | 0.54% |
| 2026-02-12 | 5.63 | 5.67 | 5.57 | 5.61 | -0.53% | 0.77 | 0.53% |
| 2026-02-11 | 5.62 | 5.68 | 5.59 | 5.64 | +0.18% | 0.74 | 0.51% |
| 2026-02-10 | 5.70 | 5.71 | 5.60 | 5.63 | -1.40% | 0.91 | 0.63% |
| 2026-02-09 | 5.75 | 5.85 | 5.66 | 5.71 | -0.17% | 1.16 | 0.79% |
| 2026-02-06 | 5.73 | 5.84 | 5.67 | 5.72 | -1.38% | 1.12 | 0.76% |
| 2026-02-05 | 5.97 | 6.04 | 5.80 | 5.80 | -3.49% | 1.21 | 0.81% |
| 2026-02-04 | 5.92 | 6.27 | 5.90 | 6.01 | +1.35% | 1.89 | 1.23% |
| 2026-02-03 | 5.80 | 5.94 | 5.80 | 5.93 | +2.60% | 1.51 | 1.00% |
| 2026-02-02 | 5.68 | 6.00 | 5.68 | 5.78 | -4.78% | 3.06 | 2.04% |
| 2026-01-30 | 6.23 | 6.33 | 5.85 | 6.07 | -6.62% | 4.97 | 3.22% |
| 2026-01-29 | 6.89 | 7.11 | 6.32 | 6.50 | -2.11% | 8.96 | 5.24% |
| 2026-01-28 | 6.05 | 6.64 | 5.95 | 6.64 | +9.93% | 4.26 | 2.60% |
| 2026-01-27 | 6.20 | 6.29 | 5.96 | 6.04 | -2.42% | 1.81 | 1.17% |
| 2026-01-26 | 6.12 | 6.30 | 6.10 | 6.19 | +1.31% | 2.48 | 1.56% |
| 2026-01-23 | 5.92 | 6.20 | 5.90 | 6.11 | +3.56% | 2.52 | 1.63% |
| 2026-01-22 | 5.77 | 5.96 | 5.74 | 5.90 | +1.72% | 1.93 | 1.28% |
| 2026-01-21 | 5.75 | 5.81 | 5.63 | 5.80 | +1.22% | 1.79 | 1.21% |
| 2026-01-20 | 5.69 | 5.74 | 5.59 | 5.73 | +0.70% | 1.12 | 0.77% |
| 2026-01-19 | 5.71 | 5.72 | 5.60 | 5.69 | -0.70% | 1.02 | 0.70% |