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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.41 | 6.46 | 6.36 | 6.41 | -0.15% | 5.86 | 0.68% |
| 2025-05-23 | 6.45 | 6.49 | 6.42 | 6.42 | -0.75% | 6.17 | 0.71% |
| 2025-05-22 | 6.52 | 6.56 | 6.46 | 6.46 | -1.77% | 8.19 | 0.93% |
| 2025-05-21 | 6.44 | 6.61 | 6.41 | 6.58 | +2.41% | 13.64 | 1.54% |
| 2025-05-20 | 6.42 | 6.46 | 6.39 | 6.43 | +0.15% | 6.81 | 0.78% |
| 2025-05-19 | 6.47 | 6.55 | 6.42 | 6.42 | +0.15% | 10.06 | 1.15% |
| 2025-05-16 | 6.46 | 6.49 | 6.39 | 6.41 | -1.20% | 7.46 | 0.86% |
| 2025-05-15 | 6.56 | 6.58 | 6.46 | 6.48 | -1.18% | 9.69 | 1.10% |
| 2025-05-14 | 6.43 | 6.56 | 6.42 | 6.56 | +2.73% | 13.64 | 1.55% |
| 2025-05-13 | 6.46 | 6.49 | 6.38 | 6.39 | 0.00% | 11.82 | 1.36% |
| 2025-05-12 | 6.27 | 6.39 | 6.25 | 6.39 | +2.65% | 14.10 | 1.64% |
| 2025-05-09 | 6.29 | 6.35 | 6.21 | 6.22 | -1.23% | 9.17 | 1.08% |
| 2025-05-08 | 6.26 | 6.32 | 6.24 | 6.30 | 0.00% | 8.05 | 0.95% |
| 2025-05-07 | 6.36 | 6.38 | 6.26 | 6.30 | +0.15% | 9.87 | 1.16% |
| 2025-05-06 | 6.23 | 6.29 | 6.22 | 6.29 | +1.41% | 8.89 | 1.05% |