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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.62 | 7.69 | 7.50 | 7.53 | -1.17% | 15.00 | 1.48% |
| 2025-08-18 | 7.82 | 7.84 | 7.61 | 7.61 | -3.02% | 23.53 | 2.29% |
| 2025-08-15 | 7.53 | 7.93 | 7.52 | 7.85 | +4.05% | 21.58 | 2.08% |
| 2025-08-14 | 7.59 | 7.65 | 7.54 | 7.54 | -1.03% | 11.63 | 1.15% |
| 2025-08-13 | 7.53 | 7.68 | 7.51 | 7.62 | +1.84% | 15.17 | 1.49% |
| 2025-08-12 | 7.41 | 7.53 | 7.37 | 7.49 | +1.07% | 10.16 | 1.02% |
| 2025-08-11 | 7.45 | 7.48 | 7.38 | 7.41 | -0.40% | 9.61 | 0.97% |
| 2025-08-08 | 7.29 | 7.51 | 7.26 | 7.44 | +1.75% | 10.87 | 1.10% |
| 2025-08-07 | 7.36 | 7.40 | 7.20 | 7.31 | +0.13% | 10.00 | 1.01% |
| 2025-08-06 | 7.24 | 7.35 | 7.22 | 7.30 | +0.67% | 9.37 | 0.95% |
| 2025-08-05 | 7.21 | 7.25 | 7.17 | 7.25 | +0.54% | 9.10 | 0.93% |
| 2025-08-04 | 7.12 | 7.22 | 7.09 | 7.21 | +0.68% | 7.21 | 0.74% |
| 2025-08-01 | 7.18 | 7.29 | 7.13 | 7.16 | -0.54% | 7.13 | 0.73% |
| 2025-07-31 | 7.39 | 7.43 | 7.17 | 7.20 | -3.88% | 13.26 | 1.34% |
| 2025-07-30 | 7.48 | 7.60 | 7.46 | 7.49 | +0.26% | 10.43 | 1.02% |
| 2025-07-29 | 7.40 | 7.49 | 7.39 | 7.47 | +1.05% | 9.65 | 0.95% |
| 2025-07-28 | 7.37 | 7.47 | 7.27 | 7.40 | -1.17% | 10.65 | 1.06% |
| 2025-07-25 | 7.56 | 7.69 | 7.46 | 7.48 | -1.15% | 14.02 | 1.37% |
| 2025-07-24 | 7.38 | 7.59 | 7.37 | 7.57 | +2.23% | 15.63 | 1.53% |
| 2025-07-23 | 7.54 | 7.57 | 7.40 | 7.40 | -1.67% | 13.14 | 1.30% |