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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.97 | 4.99 | 4.88 | 4.95 | -0.40% | 0.51 | 0.41% |
| 2025-09-15 | 5.03 | 5.05 | 4.92 | 4.97 | -0.80% | 0.65 | 0.52% |
| 2025-09-12 | 4.92 | 5.05 | 4.92 | 5.01 | +1.83% | 0.81 | 0.64% |
| 2025-09-11 | 4.88 | 4.93 | 4.82 | 4.92 | +1.03% | 0.48 | 0.38% |
| 2025-09-10 | 4.90 | 4.92 | 4.85 | 4.87 | -0.61% | 0.40 | 0.32% |
| 2025-09-09 | 4.91 | 4.98 | 4.88 | 4.90 | -0.41% | 0.50 | 0.40% |
| 2025-09-08 | 4.83 | 4.93 | 4.82 | 4.92 | +1.03% | 0.52 | 0.42% |
| 2025-09-05 | 4.81 | 4.88 | 4.79 | 4.87 | +1.25% | 0.63 | 0.51% |
| 2025-09-04 | 4.82 | 4.87 | 4.75 | 4.81 | -0.21% | 0.65 | 0.53% |
| 2025-09-03 | 4.98 | 5.02 | 4.80 | 4.82 | -3.21% | 0.69 | 0.55% |
| 2025-09-02 | 5.03 | 5.04 | 4.92 | 4.98 | -0.99% | 0.64 | 0.50% |
| 2025-09-01 | 5.01 | 5.05 | 4.98 | 5.03 | +0.80% | 0.68 | 0.53% |
| 2025-08-29 | 5.10 | 5.10 | 4.97 | 4.99 | -2.54% | 1.02 | 0.79% |
| 2025-08-28 | 5.09 | 5.17 | 4.98 | 5.12 | +0.59% | 0.96 | 0.74% |
| 2025-08-27 | 5.21 | 5.27 | 5.08 | 5.09 | -2.12% | 1.15 | 0.87% |
| 2025-08-26 | 5.17 | 5.24 | 5.11 | 5.20 | +0.39% | 1.06 | 0.80% |
| 2025-08-25 | 5.06 | 5.19 | 5.06 | 5.18 | +2.57% | 1.51 | 1.15% |
| 2025-08-22 | 5.03 | 5.05 | 4.99 | 5.05 | +0.40% | 0.63 | 0.49% |
| 2025-08-21 | 5.05 | 5.08 | 5.01 | 5.03 | -0.40% | 0.73 | 0.57% |
| 2025-08-20 | 4.97 | 5.07 | 4.95 | 5.05 | +1.20% | 0.74 | 0.58% |