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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.35 | 7.53 | 7.31 | 7.53 | +1.83% | 17.95 | 1.78% |
| 2025-07-21 | 7.19 | 7.46 | 7.13 | 7.40 | +5.39% | 22.54 | 2.28% |
| 2025-07-18 | 6.95 | 7.06 | 6.93 | 7.02 | +1.40% | 8.74 | 0.92% |
| 2025-07-17 | 6.89 | 6.98 | 6.87 | 6.92 | +0.42% | 6.22 | 0.66% |
| 2025-07-16 | 6.89 | 6.95 | 6.87 | 6.89 | -0.56% | 5.90 | 0.63% |
| 2025-07-15 | 6.96 | 7.03 | 6.84 | 6.93 | -0.42% | 7.95 | 0.84% |
| 2025-07-14 | 7.00 | 7.09 | 6.96 | 6.96 | -1.24% | 10.84 | 1.14% |
| 2025-07-11 | 6.92 | 7.16 | 6.90 | 7.05 | +1.96% | 16.81 | 1.76% |
| 2025-07-10 | 6.78 | 6.95 | 6.78 | 6.91 | +2.15% | 13.68 | 1.46% |
| 2025-07-09 | 6.87 | 6.89 | 6.76 | 6.77 | -1.13% | 10.64 | 1.15% |
| 2025-07-08 | 6.79 | 6.85 | 6.79 | 6.84 | +0.28% | 7.35 | 0.79% |
| 2025-07-07 | 6.90 | 6.91 | 6.81 | 6.82 | -1.68% | 8.62 | 0.93% |
| 2025-07-04 | 6.94 | 7.01 | 6.87 | 6.94 | -0.28% | 8.45 | 0.90% |
| 2025-07-03 | 6.99 | 7.01 | 6.93 | 6.96 | -0.14% | 8.21 | 0.87% |
| 2025-07-02 | 6.84 | 6.98 | 6.81 | 6.97 | +1.55% | 12.79 | 1.36% |
| 2025-07-01 | 6.83 | 6.86 | 6.74 | 6.86 | +0.57% | 9.31 | 1.01% |
| 2025-06-30 | 6.91 | 6.92 | 6.79 | 6.82 | -1.12% | 10.82 | 1.17% |
| 2025-06-27 | 6.80 | 6.96 | 6.80 | 6.90 | +2.15% | 13.88 | 1.48% |
| 2025-06-26 | 6.70 | 6.80 | 6.69 | 6.76 | +0.72% | 10.10 | 1.10% |
| 2025-06-25 | 6.73 | 6.74 | 6.64 | 6.71 | -0.29% | 8.90 | 0.98% |