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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.88 | 4.99 | 4.82 | 4.97 | +1.43% | 0.77 | 0.61% |
| 2025-12-16 | 4.96 | 4.97 | 4.87 | 4.90 | -1.21% | 0.64 | 0.51% |
| 2025-12-15 | 4.87 | 4.99 | 4.85 | 4.96 | +1.22% | 0.69 | 0.54% |
| 2025-12-12 | 4.87 | 4.95 | 4.87 | 4.90 | +0.62% | 0.60 | 0.47% |
| 2025-12-11 | 4.94 | 4.96 | 4.87 | 4.87 | -1.22% | 0.52 | 0.41% |
| 2025-12-10 | 4.92 | 4.94 | 4.87 | 4.93 | -0.20% | 0.59 | 0.47% |
| 2025-12-09 | 5.07 | 5.08 | 4.93 | 4.94 | -2.56% | 0.87 | 0.68% |
| 2025-12-08 | 5.15 | 5.17 | 5.05 | 5.07 | -2.12% | 1.11 | 0.85% |
| 2025-12-05 | 5.01 | 5.19 | 4.94 | 5.18 | +2.78% | 1.69 | 1.29% |
| 2025-12-04 | 5.26 | 5.33 | 5.03 | 5.04 | -0.98% | 2.41 | 1.83% |
| 2025-12-03 | 5.09 | 5.13 | 5.04 | 5.09 | -0.20% | 0.70 | 0.54% |
| 2025-12-02 | 5.23 | 5.23 | 5.04 | 5.10 | -2.30% | 1.14 | 0.88% |
| 2025-12-01 | 5.19 | 5.37 | 5.17 | 5.22 | +0.58% | 1.58 | 1.18% |
| 2025-11-28 | 5.48 | 5.58 | 5.12 | 5.19 | -0.38% | 2.38 | 1.77% |
| 2025-11-27 | 5.26 | 5.28 | 5.15 | 5.21 | -1.51% | 0.76 | 0.57% |
| 2025-11-26 | 5.24 | 5.55 | 5.23 | 5.29 | +1.54% | 1.35 | 0.99% |
| 2025-11-25 | 5.24 | 5.27 | 5.20 | 5.21 | -0.76% | 0.63 | 0.47% |
| 2025-11-24 | 5.25 | 5.26 | 5.15 | 5.25 | +1.74% | 0.73 | 0.54% |
| 2025-11-21 | 5.40 | 5.42 | 5.16 | 5.16 | -5.32% | 1.12 | 0.83% |
| 2025-11-20 | 5.43 | 5.55 | 5.43 | 5.45 | +0.37% | 0.75 | 0.54% |