中国铝业 sh.601600
11.15
+2.86%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 10.99 | 11.25 | 10.81 | 11.15 | +2.86% | 22.56 | 1.54% |
| 2026-05-21 | 11.21 | 11.35 | 10.82 | 10.84 | -1.45% | 30.67 | 2.09% |
| 2026-05-20 | 10.73 | 11.08 | 10.68 | 11.00 | +2.80% | 26.70 | 1.86% |
| 2026-05-19 | 10.58 | 10.70 | 10.34 | 10.70 | +1.71% | 21.57 | 1.56% |
| 2026-05-18 | 10.60 | 10.66 | 10.44 | 10.52 | -3.75% | 24.93 | 1.79% |
| 2026-05-15 | 11.50 | 11.52 | 10.84 | 10.93 | -5.86% | 37.27 | 2.55% |
| 2026-05-14 | 11.88 | 12.19 | 11.61 | 11.61 | -2.19% | 30.69 | 1.96% |
| 2026-05-13 | 11.65 | 11.90 | 11.65 | 11.87 | +1.63% | 25.79 | 1.66% |
| 2026-05-12 | 11.90 | 11.94 | 11.66 | 11.68 | -0.85% | 21.40 | 1.38% |
| 2026-05-11 | 11.90 | 12.06 | 11.67 | 11.78 | -1.01% | 30.82 | 1.98% |
| 2026-05-08 | 11.82 | 11.95 | 11.64 | 11.90 | -0.34% | 22.85 | 1.47% |
| 2026-05-07 | 12.13 | 12.23 | 11.76 | 11.94 | -1.65% | 29.48 | 1.87% |
| 2026-05-06 | 11.77 | 12.15 | 11.66 | 12.14 | +4.21% | 40.31 | 2.56% |
| 2026-04-30 | 11.78 | 11.79 | 11.55 | 11.65 | -2.18% | 23.75 | 1.55% |
| 2026-04-29 | 11.58 | 11.92 | 11.52 | 11.91 | +2.14% | 23.84 | 1.53% |
| 2026-04-28 | 11.85 | 11.89 | 11.60 | 11.66 | -2.67% | 24.30 | 1.58% |
| 2026-04-27 | 12.07 | 12.08 | 11.85 | 11.98 | -0.75% | 24.02 | 1.52% |
| 2026-04-24 | 11.87 | 12.11 | 11.85 | 12.07 | +1.43% | 24.72 | 1.57% |
| 2026-04-23 | 12.17 | 12.20 | 11.76 | 11.90 | -1.49% | 27.54 | 1.75% |
| 2026-04-22 | 12.01 | 12.14 | 11.93 | 12.08 | -0.58% | 24.05 | 1.52% |