中铝国际 sh.601068
5.56
-1.42%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.43 | 5.55 | 5.43 | 5.45 | +0.37% | 0.75 | 0.54% |
| 2025-11-19 | 5.45 | 5.52 | 5.36 | 5.43 | -0.73% | 0.85 | 0.61% |
| 2025-11-18 | 5.61 | 5.63 | 5.44 | 5.47 | -2.84% | 1.01 | 0.72% |
| 2025-11-17 | 5.66 | 5.74 | 5.57 | 5.63 | -1.23% | 1.17 | 0.81% |
| 2025-11-14 | 5.75 | 5.77 | 5.67 | 5.70 | -1.72% | 1.48 | 1.01% |
| 2025-11-13 | 5.61 | 5.86 | 5.59 | 5.80 | +3.02% | 2.60 | 1.77% |
| 2025-11-12 | 5.59 | 5.70 | 5.50 | 5.63 | +0.36% | 1.56 | 1.09% |
| 2025-11-11 | 5.67 | 5.68 | 5.54 | 5.61 | -0.88% | 1.39 | 0.97% |
| 2025-11-10 | 5.50 | 5.70 | 5.48 | 5.66 | +3.66% | 2.20 | 1.53% |
| 2025-11-07 | 5.45 | 5.51 | 5.43 | 5.46 | -1.44% | 1.55 | 1.11% |
| 2025-11-06 | 5.33 | 5.64 | 5.33 | 5.54 | +3.55% | 2.54 | 1.81% |
| 2025-11-05 | 5.16 | 5.39 | 5.16 | 5.35 | +1.13% | 1.18 | 0.87% |
| 2025-11-04 | 5.32 | 5.36 | 5.25 | 5.29 | -0.75% | 1.11 | 0.82% |
| 2025-11-03 | 5.30 | 5.35 | 5.26 | 5.33 | +0.76% | 1.17 | 0.86% |
| 2025-10-31 | 5.36 | 5.41 | 5.28 | 5.29 | -2.22% | 1.61 | 1.18% |
| 2025-10-30 | 5.39 | 5.64 | 5.30 | 5.41 | +0.19% | 2.95 | 2.11% |
| 2025-10-29 | 5.21 | 5.64 | 5.15 | 5.40 | +2.08% | 3.11 | 2.26% |
| 2025-10-28 | 5.43 | 5.44 | 5.25 | 5.29 | -1.86% | 1.83 | 1.35% |
| 2025-10-27 | 5.38 | 5.47 | 5.27 | 5.39 | -0.37% | 3.07 | 2.23% |
| 2025-10-24 | 5.58 | 5.73 | 5.40 | 5.41 | -5.09% | 4.80 | 3.41% |