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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 11.02 | 11.47 | 10.89 | 11.05 | -4.16% | 37.84 | 2.57% |
| 2026-03-20 | 11.67 | 11.99 | 11.50 | 11.53 | -2.54% | 34.61 | 2.24% |
| 2026-03-19 | 12.29 | 12.49 | 11.73 | 11.83 | -6.41% | 45.63 | 2.88% |
| 2026-03-18 | 12.95 | 12.95 | 12.45 | 12.64 | -2.92% | 40.25 | 2.42% |
| 2026-03-17 | 13.59 | 13.92 | 13.00 | 13.02 | -3.84% | 43.10 | 2.44% |
| 2026-03-16 | 14.18 | 14.25 | 13.06 | 13.54 | -3.84% | 63.90 | 3.59% |
| 2026-03-13 | 14.70 | 15.00 | 13.97 | 14.08 | -4.61% | 57.23 | 3.00% |
| 2026-03-12 | 14.20 | 14.90 | 14.03 | 14.76 | +5.73% | 74.63 | 3.88% |
| 2026-03-11 | 13.76 | 14.06 | 13.68 | 13.96 | +1.90% | 38.25 | 2.10% |
| 2026-03-10 | 13.57 | 13.82 | 13.51 | 13.70 | -2.28% | 36.76 | 2.04% |
| 2026-03-09 | 14.30 | 14.44 | 13.88 | 14.02 | +0.36% | 52.13 | 2.80% |
| 2026-03-06 | 14.39 | 14.39 | 13.71 | 13.97 | -5.54% | 52.58 | 2.85% |
| 2026-03-05 | 14.85 | 15.20 | 14.44 | 14.79 | +2.35% | 79.99 | 4.10% |
| 2026-03-04 | 14.17 | 14.85 | 14.11 | 14.45 | +3.44% | 69.18 | 3.63% |
| 2026-03-03 | 14.29 | 14.55 | 13.80 | 13.97 | -2.10% | 63.75 | 3.42% |
| 2026-03-02 | 13.88 | 14.31 | 13.47 | 14.27 | +4.01% | 66.44 | 3.62% |
| 2026-02-27 | 13.35 | 13.92 | 13.32 | 13.72 | +1.93% | 37.49 | 2.08% |
| 2026-02-26 | 13.75 | 13.78 | 13.34 | 13.46 | -0.52% | 31.79 | 1.79% |
| 2026-02-25 | 13.07 | 13.79 | 13.01 | 13.53 | +4.40% | 43.70 | 2.46% |
| 2026-02-24 | 13.01 | 13.12 | 12.87 | 12.96 | +2.13% | 25.78 | 1.51% |