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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.24 | 12.24 | 12.00 | 12.15 | -1.30% | 22.18 | 1.39% |
| 2026-04-20 | 12.59 | 12.60 | 12.23 | 12.31 | -2.99% | 35.29 | 2.17% |
| 2026-04-17 | 12.70 | 12.80 | 12.55 | 12.69 | -0.86% | 24.59 | 1.47% |
| 2026-04-16 | 12.54 | 12.80 | 12.54 | 12.80 | +4.07% | 38.67 | 2.31% |
| 2026-04-15 | 12.53 | 12.76 | 12.24 | 12.30 | -1.28% | 26.99 | 1.65% |
| 2026-04-14 | 12.50 | 12.64 | 12.32 | 12.46 | +2.47% | 32.63 | 1.98% |
| 2026-04-13 | 12.21 | 12.28 | 11.96 | 12.16 | -1.54% | 29.62 | 1.86% |
| 2026-04-10 | 12.69 | 12.72 | 12.30 | 12.35 | -3.29% | 40.96 | 2.49% |
| 2026-04-09 | 12.15 | 12.80 | 12.03 | 12.77 | +4.42% | 52.43 | 3.17% |
| 2026-04-08 | 11.76 | 12.32 | 11.75 | 12.23 | +7.37% | 56.60 | 3.56% |
| 2026-04-07 | 11.30 | 11.43 | 11.06 | 11.39 | +1.61% | 26.24 | 1.76% |
| 2026-04-03 | 11.60 | 11.64 | 11.18 | 11.21 | -4.02% | 25.94 | 1.74% |
| 2026-04-02 | 11.75 | 11.95 | 11.61 | 11.68 | +1.04% | 40.47 | 2.61% |
| 2026-04-01 | 11.63 | 11.68 | 11.43 | 11.56 | +1.40% | 34.86 | 2.29% |
| 2026-03-31 | 11.98 | 12.00 | 11.34 | 11.40 | -4.76% | 47.23 | 3.11% |
| 2026-03-30 | 12.00 | 12.22 | 11.67 | 11.97 | +4.63% | 76.58 | 4.86% |
| 2026-03-27 | 11.11 | 11.51 | 11.06 | 11.44 | +1.15% | 21.63 | 1.44% |
| 2026-03-26 | 11.45 | 11.58 | 11.21 | 11.31 | -1.74% | 22.30 | 1.49% |
| 2026-03-25 | 11.55 | 11.72 | 11.41 | 11.51 | +1.86% | 30.86 | 2.03% |
| 2026-03-24 | 11.30 | 11.34 | 10.90 | 11.30 | +2.26% | 29.97 | 2.05% |