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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.76 | 5.91 | 5.70 | 5.73 | -1.04% | 1.36 | 0.92% |
| 2026-01-15 | 5.74 | 5.89 | 5.73 | 5.79 | -0.17% | 1.27 | 0.85% |
| 2026-01-14 | 5.91 | 6.00 | 5.75 | 5.80 | -2.19% | 1.98 | 1.32% |
| 2026-01-13 | 5.98 | 6.08 | 5.88 | 5.93 | -1.17% | 1.62 | 1.06% |
| 2026-01-12 | 6.06 | 6.10 | 5.95 | 6.00 | 0.00% | 1.95 | 1.27% |
| 2026-01-09 | 5.96 | 6.06 | 5.90 | 6.00 | 0.00% | 2.14 | 1.40% |
| 2026-01-08 | 6.05 | 6.08 | 5.85 | 6.00 | -1.96% | 2.90 | 1.89% |
| 2026-01-07 | 6.15 | 6.27 | 5.94 | 6.12 | +2.34% | 5.43 | 3.50% |
| 2026-01-06 | 5.49 | 5.98 | 5.47 | 5.98 | +9.93% | 2.89 | 1.97% |
| 2026-01-05 | 5.32 | 5.60 | 5.31 | 5.44 | +2.84% | 2.14 | 1.54% |
| 2025-12-31 | 5.40 | 5.45 | 5.26 | 5.29 | -2.04% | 1.67 | 1.23% |
| 2025-12-30 | 5.55 | 5.58 | 5.31 | 5.40 | -3.05% | 2.37 | 1.70% |
| 2025-12-29 | 5.87 | 5.94 | 5.41 | 5.57 | -7.17% | 4.52 | 3.18% |
| 2025-12-26 | 5.84 | 6.05 | 5.82 | 6.00 | +2.21% | 2.02 | 1.32% |
| 2025-12-25 | 6.07 | 6.07 | 5.77 | 5.87 | -1.84% | 2.72 | 1.81% |
| 2025-12-24 | 5.59 | 6.05 | 5.58 | 5.98 | +6.41% | 4.06 | 2.69% |
| 2025-12-23 | 5.53 | 5.70 | 5.45 | 5.62 | +1.63% | 3.78 | 2.65% |
| 2025-12-22 | 5.03 | 5.53 | 5.03 | 5.53 | +9.94% | 2.73 | 2.00% |
| 2025-12-19 | 4.96 | 5.05 | 4.96 | 5.03 | +1.41% | 0.66 | 0.52% |
| 2025-12-18 | 4.95 | 5.04 | 4.94 | 4.96 | -0.20% | 0.55 | 0.43% |