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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.71 | 6.83 | 6.70 | 6.73 | +0.43% | 9.29 | 1.01% |
| 2025-06-23 | 6.66 | 6.74 | 6.64 | 6.70 | +0.14% | 5.61 | 0.62% |
| 2025-06-20 | 6.59 | 6.71 | 6.56 | 6.69 | +1.62% | 7.15 | 0.79% |
| 2025-06-19 | 6.69 | 6.70 | 6.56 | 6.58 | -1.88% | 6.38 | 0.71% |
| 2025-06-18 | 6.75 | 6.78 | 6.65 | 6.71 | -0.14% | 5.34 | 0.59% |
| 2025-06-17 | 6.68 | 6.74 | 6.64 | 6.72 | +0.43% | 5.59 | 0.61% |
| 2025-06-16 | 6.61 | 6.74 | 6.59 | 6.69 | +1.47% | 9.02 | 0.99% |
| 2025-06-13 | 6.71 | 6.74 | 6.59 | 6.59 | -1.73% | 14.60 | 1.62% |
| 2025-06-12 | 6.73 | 6.77 | 6.69 | 6.71 | -0.29% | 8.23 | 0.90% |
| 2025-06-11 | 6.64 | 6.79 | 6.62 | 6.73 | +1.46% | 9.87 | 1.08% |
| 2025-06-10 | 6.62 | 6.67 | 6.55 | 6.63 | +0.29% | 9.02 | 1.01% |
| 2025-06-09 | 6.52 | 6.62 | 6.46 | 6.61 | +1.34% | 10.47 | 1.18% |
| 2025-06-06 | 6.48 | 6.56 | 6.47 | 6.52 | +0.75% | 7.60 | 0.86% |
| 2025-06-05 | 6.48 | 6.50 | 6.44 | 6.47 | 0.00% | 6.56 | 0.75% |
| 2025-06-04 | 6.47 | 6.54 | 6.45 | 6.47 | 0.00% | 6.51 | 0.74% |
| 2025-06-03 | 6.43 | 6.52 | 6.38 | 6.47 | +2.14% | 11.53 | 1.32% |
| 2025-05-30 | 6.37 | 6.39 | 6.30 | 6.34 | -0.91% | 5.51 | 0.64% |
| 2025-05-29 | 6.32 | 6.42 | 6.30 | 6.40 | +1.23% | 6.87 | 0.80% |
| 2025-05-28 | 6.29 | 6.34 | 6.29 | 6.32 | +0.46% | 5.28 | 0.62% |
| 2025-05-27 | 6.41 | 6.41 | 6.25 | 6.29 | -1.82% | 10.18 | 1.19% |