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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.39 | 5.93 | 5.28 | 5.93 | +10.02% | 2.67 | 1.86% |
| 2025-10-21 | 5.17 | 5.43 | 5.17 | 5.39 | +4.46% | 1.49 | 1.08% |
| 2025-10-20 | 5.17 | 5.19 | 5.08 | 5.16 | 0.00% | 0.91 | 0.69% |
| 2025-10-17 | 5.24 | 5.36 | 5.14 | 5.16 | -1.90% | 1.13 | 0.84% |
| 2025-10-16 | 5.18 | 5.27 | 5.16 | 5.26 | +1.35% | 1.29 | 0.96% |
| 2025-10-15 | 5.11 | 5.23 | 5.10 | 5.19 | +1.57% | 1.07 | 0.80% |
| 2025-10-14 | 5.08 | 5.24 | 5.08 | 5.11 | +1.19% | 1.36 | 1.03% |
| 2025-10-13 | 4.97 | 5.07 | 4.90 | 5.05 | +0.60% | 1.07 | 0.84% |
| 2025-10-10 | 4.93 | 5.08 | 4.90 | 5.02 | +2.03% | 1.30 | 1.01% |
| 2025-10-09 | 4.82 | 4.97 | 4.82 | 4.92 | +3.80% | 1.23 | 0.98% |
| 2025-09-30 | 4.73 | 4.80 | 4.72 | 4.74 | -0.84% | 0.50 | 0.41% |
| 2025-09-29 | 4.66 | 4.78 | 4.62 | 4.78 | +3.02% | 0.74 | 0.61% |
| 2025-09-26 | 4.62 | 4.68 | 4.58 | 4.64 | +0.22% | 0.50 | 0.42% |
| 2025-09-25 | 4.65 | 4.69 | 4.61 | 4.63 | -0.43% | 0.36 | 0.30% |
| 2025-09-24 | 4.61 | 4.65 | 4.59 | 4.65 | +0.43% | 0.44 | 0.37% |
| 2025-09-23 | 4.68 | 4.77 | 4.52 | 4.63 | -1.28% | 0.85 | 0.72% |
| 2025-09-22 | 4.77 | 4.77 | 4.63 | 4.69 | -1.47% | 0.46 | 0.39% |
| 2025-09-19 | 4.73 | 4.79 | 4.71 | 4.76 | +0.63% | 0.51 | 0.42% |
| 2025-09-18 | 4.92 | 4.92 | 4.71 | 4.73 | -4.06% | 0.95 | 0.77% |
| 2025-09-17 | 4.95 | 4.95 | 4.86 | 4.93 | -0.40% | 0.62 | 0.49% |